Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.25 | 44.38 | 43.91 | 43.99 | 3,328,027 | -0.14(-0.32%) |
Jul 30, 2013 | 44.53 | 44.78 | 44.12 | 44.13 | 2,570,543 | -0.29(-0.66%) |
Jul 29, 2013 | 44.33 | 44.67 | 44.17 | 44.42 | 1,556,202 | -0.06(-0.13%) |
Jul 26, 2013 | 44.25 | 44.55 | 43.97 | 44.48 | 1,592,620 | +0.01(+0.01%) |
Jul 25, 2013 | 44.33 | 44.61 | 44.23 | 44.47 | 1,690,147 | +0.07(+0.15%) |
Jul 24, 2013 | 44.66 | 44.74 | 44.29 | 44.41 | 1,199,110 | -0.24(-0.54%) |
Jul 23, 2013 | 44.84 | 44.93 | 44.50 | 44.65 | 1,738,503 | -0.15(-0.34%) |
Jul 22, 2013 | 44.69 | 45.15 | 44.53 | 44.80 | 2,339,449 | +0.09(+0.21%) |
Jul 19, 2013 | 44.43 | 44.72 | 44.28 | 44.71 | 2,176,756 | +0.45(+1.02%) |
Jul 18, 2013 | 44.01 | 44.36 | 43.97 | 44.25 | 1,219,086 | +0.29(+0.66%) |
Jul 17, 2013 | 44.06 | 44.16 | 43.86 | 43.96 | 1,602,965 | -0.07(-0.17%) |
Jul 16, 2013 | 44.03 | 44.23 | 43.90 | 44.03 | 1,413,180 | -0.14(-0.32%) |
Jul 15, 2013 | 44.08 | 44.29 | 43.99 | 44.17 | 1,739,205 | +0.01(+0.03%) |
Jul 12, 2013 | 44.18 | 44.28 | 43.95 | 44.16 | 2,068,180 | -0.02(-0.05%) |
Jul 11, 2013 | 44.30 | 44.33 | 44.06 | 44.18 | 2,359,221 | +0.37(+0.85%) |
Jul 10, 2013 | 43.74 | 43.94 | 43.58 | 43.81 | 2,508,673 | +0.03(+0.08%) |
Jul 09, 2013 | 43.83 | 44.16 | 43.69 | 43.78 | 1,583,137 | +0.13(+0.29%) |
Jul 08, 2013 | 43.55 | 43.79 | 43.28 | 43.65 | 2,019,663 | +0.26(+0.60%) |
Jul 05, 2013 | 43.31 | 43.46 | 42.91 | 43.39 | 1,347,158 | +0.19(+0.43%) |
Jul 03, 2013 | 43.36 | 43.36 | 42.92 | 43.20 | 1,166,342 | -0.03(-0.08%) |
Jul 02, 2013 | 42.99 | 43.48 | 42.86 | 43.24 | 2,806,960 | +0.15(+0.34%) |
Jul 01, 2013 | 42.52 | 43.38 | 42.52 | 43.09 | 2,358,483 | +0.44(+1.03%) |
Jun 28, 2013 | 42.74 | 43.15 | 42.65 | 42.65 | 3,644,538 | -0.13(-0.30%) |
Jun 27, 2013 | 42.55 | 43.02 | 42.51 | 42.78 | 2,313,699 | +0.60(+1.42%) |
Jun 26, 2013 | 42.28 | 42.53 | 42.12 | 42.18 | 2,481,530 | +0.23(+0.54%) |
Jun 25, 2013 | 42.17 | 42.49 | 41.84 | 41.96 | 2,461,452 | -0.05(-0.13%) |
Jun 24, 2013 | 41.93 | 42.46 | 41.70 | 42.01 | 2,862,927 | +0.01(+0.02%) |
Jun 21, 2013 | 41.93 | 42.14 | 41.60 | 42.00 | 4,428,222 | +0.45(+1.09%) |
Jun 20, 2013 | 42.14 | 42.27 | 41.54 | 41.55 | 3,719,973 | -0.86(-2.04%) |
Jun 19, 2013 | 43.06 | 43.17 | 42.37 | 42.41 | 2,445,025 | -0.70(-1.62%) |
Jun 18, 2013 | 42.88 | 43.16 | 42.62 | 43.11 | 1,922,251 | +0.16(+0.37%) |
Jun 17, 2013 | 42.89 | 43.24 | 42.75 | 42.95 | 2,406,493 | +0.29(+0.68%) |
Jun 14, 2013 | 42.71 | 43.24 | 42.57 | 42.66 | 2,711,784 | +0.01(+0.02%) |
Jun 13, 2013 | 41.82 | 42.66 | 41.52 | 42.65 | 3,336,005 | +0.92(+2.21%) |
Jun 12, 2013 | 42.01 | 42.04 | 41.69 | 41.73 | 2,008,619 | -0.11(-0.25%) |
Jun 11, 2013 | 41.60 | 42.20 | 41.27 | 41.84 | 2,508,666 | -0.05(-0.11%) |
Jun 10, 2013 | 42.10 | 42.14 | 41.59 | 41.88 | 1,837,259 | -0.21(-0.50%) |
Jun 07, 2013 | 41.44 | 42.12 | 41.39 | 42.10 | 3,544,147 | +0.90(+2.18%) |
Jun 06, 2013 | 40.95 | 41.20 | 40.80 | 41.20 | 3,760,842 | +0.17(+0.40%) |
Jun 05, 2013 | 41.76 | 41.76 | 41.03 | 41.03 | 2,545,303 | -0.84(-2.00%) |
Jun 04, 2013 | 41.58 | 42.02 | 41.46 | 41.87 | 2,763,116 | +0.28(+0.67%) |
Jun 03, 2013 | 41.15 | 41.60 | 40.52 | 41.59 | 3,748,807 | +0.39(+0.93%) |
May 31, 2013 | 41.80 | 41.83 | 41.21 | 41.21 | 3,449,492 | -0.60(-1.43%) |
May 30, 2013 | 42.06 | 42.23 | 41.80 | 41.80 | 2,523,414 | -0.16(-0.39%) |
May 29, 2013 | 42.65 | 42.70 | 41.77 | 41.97 | 2,356,347 | -0.73(-1.72%) |
May 28, 2013 | 42.90 | 43.10 | 42.62 | 42.70 | 2,378,187 | +0.18(+0.42%) |
May 24, 2013 | 42.61 | 42.62 | 42.14 | 42.52 | 2,448,417 | -0.16(-0.37%) |
May 23, 2013 | 42.58 | 42.90 | 42.43 | 42.68 | 4,261,927 | -0.27(-0.63%) |
May 22, 2013 | 43.12 | 43.35 | 42.66 | 42.95 | 4,664,438 | -0.22(-0.50%) |
May 21, 2013 | 42.81 | 43.21 | 42.63 | 43.17 | 2,613,476 | +0.36(+0.85%) |
May 20, 2013 | 43.23 | 43.32 | 42.77 | 42.81 | 1,805,215 | -0.51(-1.19%) |
May 17, 2013 | 43.46 | 43.56 | 42.92 | 43.32 | 2,376,150 | -0.11(-0.24%) |
May 16, 2013 | 43.38 | 43.86 | 43.32 | 43.43 | 2,336,790 | -0.05(-0.12%) |
May 15, 2013 | 42.89 | 43.50 | 42.86 | 43.48 | 2,521,499 | +0.98(+2.30%) |
May 13, 2013 | 42.37 | 42.62 | 42.15 | 42.50 | 1,730,897 | +0.09(+0.20%) |
May 10, 2013 | 42.18 | 42.48 | 42.13 | 42.42 | 2,860,452 | +0.25(+0.59%) |
May 09, 2013 | 42.40 | 42.46 | 42.03 | 42.17 | 2,056,110 | -0.20(-0.48%) |
May 08, 2013 | 42.18 | 42.48 | 42.07 | 42.37 | 2,732,723 | +0.21(+0.50%) |
May 07, 2013 | 41.94 | 42.30 | 41.82 | 42.16 | 3,372,477 | +0.30(+0.73%) |
May 06, 2013 | 42.03 | 42.09 | 41.57 | 41.86 | 3,349,311 | -0.15(-0.35%) |
May 03, 2013 | 42.04 | 42.13 | 41.53 | 42.00 | 5,459,137 | +0.16(+0.38%) |
May 02, 2013 | 42.86 | 43.37 | 41.29 | 41.84 | 5,621,349 | -0.79(-1.84%) |