Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.00 | 46.26 | 44.79 | 45.54 | 981,509 | +0.78(+1.74%) |
Jul 30, 2013 | 44.49 | 45.00 | 44.41 | 44.76 | 328,832 | +0.06(+0.13%) |
Jul 29, 2013 | 44.61 | 44.87 | 44.09 | 44.70 | 308,700 | +0.03(+0.07%) |
Jul 26, 2013 | 44.27 | 44.82 | 44.10 | 44.67 | 186,338 | +0.09(+0.20%) |
Jul 25, 2013 | 44.55 | 44.76 | 44.08 | 44.58 | 181,647 | +0.00(+0.00%) |
Jul 24, 2013 | 44.38 | 44.79 | 44.27 | 44.58 | 300,356 | +0.35(+0.79%) |
Jul 23, 2013 | 44.85 | 44.85 | 44.07 | 44.23 | 395,373 | -0.40(-0.90%) |
Jul 22, 2013 | 44.33 | 44.94 | 44.28 | 44.63 | 269,634 | +0.19(+0.43%) |
Jul 19, 2013 | 44.22 | 44.47 | 43.93 | 44.44 | 275,047 | +0.05(+0.11%) |
Jul 18, 2013 | 43.65 | 44.42 | 43.65 | 44.39 | 387,787 | +0.77(+1.77%) |
Jul 17, 2013 | 43.99 | 44.13 | 43.53 | 43.62 | 212,390 | -0.20(-0.46%) |
Jul 16, 2013 | 44.27 | 44.32 | 43.78 | 43.82 | 209,591 | -0.56(-1.26%) |
Jul 15, 2013 | 43.95 | 44.38 | 43.42 | 44.38 | 320,717 | +0.39(+0.89%) |
Jul 12, 2013 | 43.91 | 44.32 | 43.78 | 43.99 | 276,295 | +0.00(+0.00%) |
Jul 11, 2013 | 44.00 | 44.27 | 43.80 | 43.99 | 173,325 | +0.44(+1.01%) |
Jul 10, 2013 | 43.19 | 43.77 | 43.19 | 43.55 | 290,060 | +0.26(+0.60%) |
Jul 09, 2013 | 43.18 | 43.31 | 42.91 | 43.29 | 215,234 | +0.29(+0.67%) |
Jul 08, 2013 | 42.70 | 43.26 | 42.70 | 43.00 | 368,268 | +0.35(+0.82%) |
Jul 05, 2013 | 42.28 | 42.68 | 42.05 | 42.65 | 156,881 | +0.81(+1.94%) |
Jul 03, 2013 | 41.83 | 42.44 | 41.81 | 41.84 | 341,247 | -0.12(-0.29%) |
Jul 02, 2013 | 41.90 | 42.68 | 41.71 | 41.96 | 398,824 | +0.15(+0.36%) |
Jul 01, 2013 | 41.24 | 42.06 | 41.05 | 41.81 | 338,729 | +0.78(+1.90%) |
Jun 28, 2013 | 41.22 | 41.40 | 40.97 | 41.03 | 426,034 | -0.32(-0.77%) |
Jun 27, 2013 | 41.36 | 41.74 | 41.19 | 41.35 | 388,062 | +0.27(+0.66%) |
Jun 26, 2013 | 41.49 | 41.75 | 41.07 | 41.08 | 319,898 | -0.14(-0.34%) |
Jun 25, 2013 | 41.25 | 41.38 | 40.66 | 41.22 | 723,946 | +0.36(+0.88%) |
Jun 24, 2013 | 41.25 | 41.32 | 40.55 | 40.86 | 627,651 | -0.77(-1.85%) |
Jun 21, 2013 | 41.78 | 41.92 | 41.22 | 41.63 | 538,892 | +0.04(+0.10%) |
Jun 20, 2013 | 41.75 | 41.76 | 41.39 | 41.59 | 637,360 | -0.55(-1.31%) |
Jun 19, 2013 | 42.42 | 42.67 | 42.07 | 42.14 | 259,980 | -0.42(-0.99%) |
Jun 18, 2013 | 42.00 | 42.70 | 41.85 | 42.56 | 564,959 | -0.65(-1.50%) |
Jun 17, 2013 | 42.93 | 43.49 | 42.90 | 43.21 | 370,183 | +0.51(+1.19%) |
Jun 14, 2013 | 42.53 | 42.85 | 42.36 | 42.70 | 276,902 | +0.18(+0.42%) |
Jun 13, 2013 | 42.04 | 42.66 | 41.75 | 42.52 | 336,242 | +0.38(+0.90%) |
Jun 12, 2013 | 42.74 | 43.11 | 41.72 | 42.14 | 426,210 | -0.13(-0.31%) |
Jun 11, 2013 | 42.02 | 42.68 | 41.70 | 42.27 | 363,403 | -0.22(-0.52%) |
Jun 10, 2013 | 42.29 | 42.49 | 41.77 | 42.49 | 227,451 | +0.38(+0.90%) |
Jun 07, 2013 | 41.89 | 42.30 | 41.85 | 42.11 | 188,228 | +0.55(+1.32%) |
Jun 06, 2013 | 41.50 | 41.74 | 41.18 | 41.56 | 519,596 | +0.11(+0.27%) |
Jun 05, 2013 | 41.91 | 42.10 | 41.43 | 41.45 | 397,794 | -0.55(-1.31%) |
Jun 04, 2013 | 42.43 | 42.49 | 41.80 | 42.00 | 432,542 | -0.36(-0.85%) |
Jun 03, 2013 | 43.22 | 43.22 | 42.04 | 42.36 | 840,270 | -0.95(-2.19%) |
May 31, 2013 | 43.38 | 43.71 | 42.73 | 43.31 | 497,047 | -0.71(-1.61%) |
May 30, 2013 | 44.15 | 44.37 | 43.63 | 44.02 | 351,658 | -0.08(-0.18%) |
May 29, 2013 | 44.39 | 44.56 | 43.76 | 44.10 | 286,126 | -0.56(-1.25%) |
May 28, 2013 | 44.84 | 45.14 | 44.08 | 44.66 | 289,922 | +0.27(+0.61%) |
May 24, 2013 | 44.17 | 44.54 | 43.68 | 44.39 | 166,563 | +0.04(+0.09%) |
May 23, 2013 | 43.68 | 44.38 | 43.52 | 44.35 | 256,677 | +0.33(+0.75%) |
May 22, 2013 | 45.01 | 45.07 | 43.73 | 44.02 | 538,020 | -0.97(-2.16%) |
May 21, 2013 | 44.96 | 45.12 | 44.70 | 44.99 | 394,054 | +0.08(+0.18%) |
May 20, 2013 | 44.94 | 45.28 | 44.83 | 44.91 | 404,593 | -0.10(-0.22%) |
May 17, 2013 | 44.88 | 45.35 | 44.85 | 45.01 | 484,903 | -0.12(-0.27%) |
May 16, 2013 | 45.35 | 45.82 | 45.08 | 45.13 | 401,225 | -0.38(-0.83%) |
May 15, 2013 | 45.18 | 45.90 | 45.18 | 45.51 | 545,000 | +0.95(+2.13%) |
May 13, 2013 | 44.21 | 44.60 | 44.10 | 44.56 | 372,773 | +0.25(+0.56%) |
May 10, 2013 | 43.67 | 44.33 | 43.66 | 44.31 | 424,825 | +0.59(+1.35%) |
May 09, 2013 | 43.36 | 43.93 | 43.31 | 43.72 | 467,584 | +0.33(+0.76%) |
May 08, 2013 | 42.85 | 43.45 | 42.80 | 43.39 | 385,758 | +0.57(+1.33%) |
May 07, 2013 | 42.40 | 42.82 | 42.36 | 42.82 | 289,650 | +0.44(+1.04%) |
May 06, 2013 | 42.36 | 42.61 | 42.28 | 42.38 | 416,743 | -0.03(-0.07%) |
May 03, 2013 | 41.99 | 42.58 | 41.65 | 42.41 | 491,538 | +0.60(+1.44%) |
May 02, 2013 | 42.00 | 42.00 | 40.28 | 41.81 | 1,067,988 | -1.23(-2.86%) |