Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.27 | 44.84 | 43.68 | 44.04 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 44.05 | 44.28 | 43.30 | 44.04 | 0 | +0.14(+0.32%) |
Jul 29, 2013 | 44.08 | 44.08 | 42.89 | 43.90 | 0 | -0.25(-0.57%) |
Jul 26, 2013 | 44.11 | 44.44 | 43.44 | 44.15 | 0 | -0.41(-0.92%) |
Jul 25, 2013 | 44.04 | 44.82 | 43.95 | 44.56 | 0 | +0.41(+0.93%) |
Jul 24, 2013 | 43.96 | 44.41 | 43.62 | 44.15 | 0 | +0.11(+0.25%) |
Jul 23, 2013 | 44.65 | 44.65 | 43.32 | 44.04 | 458,087 | -0.33(-0.74%) |
Jul 22, 2013 | 44.08 | 44.53 | 43.83 | 44.37 | 0 | +0.09(+0.20%) |
Jul 19, 2013 | 44.50 | 45.00 | 44.09 | 44.28 | 382,843 | -0.59(-1.31%) |
Jul 18, 2013 | 44.84 | 45.06 | 43.92 | 44.87 | 0 | +0.12(+0.27%) |
Jul 17, 2013 | 44.82 | 45.26 | 44.44 | 44.75 | 276,812 | +0.38(+0.86%) |
Jul 16, 2013 | 45.20 | 45.20 | 43.12 | 44.37 | 809,511 | -0.90(-1.99%) |
Jul 15, 2013 | 45.91 | 46.21 | 45.16 | 45.27 | 0 | -0.54(-1.18%) |
Jul 12, 2013 | 45.68 | 46.30 | 45.58 | 45.81 | 0 | +0.19(+0.42%) |
Jul 11, 2013 | 45.50 | 45.98 | 44.80 | 45.62 | 0 | +0.93(+2.08%) |
Jul 10, 2013 | 44.82 | 44.92 | 44.19 | 44.69 | 0 | -0.25(-0.56%) |
Jul 09, 2013 | 45.00 | 45.21 | 44.65 | 44.94 | 0 | +0.29(+0.65%) |
Jul 08, 2013 | 44.49 | 45.21 | 44.07 | 44.65 | 0 | +0.27(+0.61%) |
Jul 05, 2013 | 44.99 | 45.00 | 43.96 | 44.38 | 0 | +0.01(+0.02%) |
Jul 03, 2013 | 44.14 | 44.53 | 43.86 | 44.37 | 0 | -0.06(-0.14%) |
Jul 02, 2013 | 43.91 | 44.49 | 43.54 | 44.43 | 0 | +0.42(+0.95%) |
Jul 01, 2013 | 43.59 | 44.75 | 43.17 | 44.01 | 0 | +0.71(+1.64%) |
Jun 28, 2013 | 44.01 | 44.16 | 42.80 | 43.30 | 1,365,924 | -0.88(-1.99%) |
Jun 26, 2013 | 44.07 | 44.91 | 44.01 | 44.18 | 0 | +0.51(+1.17%) |
Jun 25, 2013 | 44.71 | 44.91 | 43.58 | 43.67 | 0 | -0.76(-1.71%) |
Jun 24, 2013 | 44.12 | 44.63 | 43.50 | 44.43 | 0 | -0.05(-0.11%) |
Jun 21, 2013 | 44.42 | 44.83 | 43.85 | 44.48 | 604,214 | +0.10(+0.23%) |
Jun 20, 2013 | 44.98 | 45.62 | 44.14 | 44.38 | 0 | -1.29(-2.82%) |
Jun 19, 2013 | 44.89 | 46.17 | 44.83 | 45.67 | 0 | +0.92(+2.06%) |
Jun 18, 2013 | 44.87 | 45.29 | 44.27 | 44.75 | 0 | +0.11(+0.25%) |
Jun 17, 2013 | 44.31 | 44.67 | 43.87 | 44.64 | 532,609 | +0.55(+1.25%) |
Jun 14, 2013 | 42.53 | 45.46 | 42.21 | 44.09 | 0 | +1.60(+3.77%) |
Jun 13, 2013 | 41.76 | 42.53 | 41.54 | 42.49 | 639,510 | +0.46(+1.09%) |
Jun 12, 2013 | 40.53 | 42.44 | 40.41 | 42.03 | 1,505,278 | +2.00(+5.00%) |
Jun 11, 2013 | 40.99 | 40.99 | 39.07 | 40.03 | 0 | -1.51(-3.64%) |
Jun 10, 2013 | 41.04 | 41.78 | 40.70 | 41.54 | 0 | +0.58(+1.42%) |
Jun 07, 2013 | 40.01 | 41.14 | 39.65 | 40.96 | 0 | +1.10(+2.76%) |
Jun 06, 2013 | 39.20 | 39.86 | 38.93 | 39.86 | 218,681 | +0.79(+2.02%) |
Jun 05, 2013 | 39.29 | 39.51 | 38.78 | 39.07 | 0 | -0.14(-0.36%) |
Jun 04, 2013 | 39.88 | 39.88 | 38.80 | 39.21 | 0 | -0.49(-1.23%) |
Jun 03, 2013 | 40.72 | 40.84 | 39.20 | 39.70 | 416,488 | -0.94(-2.31%) |
May 31, 2013 | 40.80 | 41.27 | 40.49 | 40.64 | 348,645 | -0.59(-1.43%) |
May 30, 2013 | 40.35 | 41.30 | 40.03 | 41.23 | 332,170 | +0.91(+2.26%) |
May 29, 2013 | 41.20 | 41.30 | 40.23 | 40.32 | 349,193 | -0.85(-2.06%) |
May 28, 2013 | 39.77 | 41.59 | 39.40 | 41.17 | 420,160 | +2.04(+5.21%) |
May 24, 2013 | 39.57 | 39.57 | 38.85 | 39.13 | 0 | -0.44(-1.11%) |
May 23, 2013 | 39.43 | 39.81 | 38.74 | 39.57 | 0 | -0.42(-1.05%) |
May 22, 2013 | 39.14 | 40.73 | 38.99 | 39.99 | 0 | +0.37(+0.93%) |
May 21, 2013 | 40.97 | 41.00 | 39.53 | 39.62 | 0 | -1.52(-3.69%) |
May 20, 2013 | 40.52 | 41.49 | 40.52 | 41.14 | 0 | +0.48(+1.18%) |
May 17, 2013 | 39.82 | 40.75 | 39.58 | 40.66 | 0 | +0.83(+2.08%) |
May 16, 2013 | 39.33 | 39.90 | 39.33 | 39.83 | 181,226 | +0.46(+1.17%) |
May 15, 2013 | 38.90 | 39.80 | 38.90 | 39.37 | 0 | +1.42(+3.74%) |
May 13, 2013 | 38.51 | 38.79 | 37.95 | 37.95 | 0 | -0.80(-2.06%) |
May 10, 2013 | 38.38 | 39.07 | 38.19 | 38.75 | 0 | +0.48(+1.25%) |
May 09, 2013 | 38.96 | 39.09 | 38.03 | 38.27 | 0 | -0.81(-2.07%) |
May 08, 2013 | 38.61 | 39.28 | 38.11 | 39.08 | 0 | +0.44(+1.14%) |
May 07, 2013 | 38.54 | 38.71 | 38.02 | 38.64 | 0 | +0.30(+0.78%) |
May 06, 2013 | 38.41 | 38.60 | 38.12 | 38.34 | 0 | -0.18(-0.47%) |
May 03, 2013 | 37.26 | 39.99 | 36.57 | 38.52 | 0 | +1.95(+5.33%) |
May 02, 2013 | 36.16 | 36.58 | 33.42 | 36.57 | 0 | +0.42(+1.16%) |