Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.28 | 44.40 | 43.93 | 44.01 | 3,326,171 | -0.14(-0.32%) |
Jul 30, 2013 | 44.56 | 44.80 | 44.15 | 44.15 | 2,569,109 | -0.29(-0.66%) |
Jul 29, 2013 | 44.35 | 44.70 | 44.19 | 44.44 | 1,555,334 | -0.06(-0.13%) |
Jul 26, 2013 | 44.27 | 44.58 | 43.99 | 44.50 | 1,591,731 | +0.01(+0.01%) |
Jul 25, 2013 | 44.35 | 44.63 | 44.26 | 44.50 | 1,689,204 | +0.07(+0.15%) |
Jul 24, 2013 | 44.68 | 44.76 | 44.31 | 44.43 | 1,198,441 | -0.24(-0.54%) |
Jul 23, 2013 | 44.87 | 44.96 | 44.52 | 44.67 | 1,737,533 | -0.15(-0.34%) |
Jul 22, 2013 | 44.72 | 45.17 | 44.56 | 44.82 | 2,338,144 | +0.09(+0.21%) |
Jul 19, 2013 | 44.45 | 44.74 | 44.30 | 44.73 | 2,175,541 | +0.45(+1.02%) |
Jul 18, 2013 | 44.04 | 44.38 | 44.00 | 44.28 | 1,218,406 | +0.29(+0.66%) |
Jul 17, 2013 | 44.09 | 44.19 | 43.89 | 43.99 | 1,602,071 | -0.07(-0.17%) |
Jul 16, 2013 | 44.05 | 44.26 | 43.92 | 44.06 | 1,412,392 | -0.14(-0.32%) |
Jul 15, 2013 | 44.11 | 44.31 | 44.02 | 44.20 | 1,738,235 | +0.01(+0.03%) |
Jul 12, 2013 | 44.21 | 44.30 | 43.97 | 44.19 | 2,067,026 | -0.02(-0.05%) |
Jul 11, 2013 | 44.32 | 44.36 | 44.09 | 44.21 | 2,357,905 | +0.37(+0.85%) |
Jul 10, 2013 | 43.76 | 43.97 | 43.61 | 43.83 | 2,507,274 | +0.03(+0.08%) |
Jul 09, 2013 | 43.85 | 44.19 | 43.71 | 43.80 | 1,582,254 | +0.13(+0.29%) |
Jul 08, 2013 | 43.57 | 43.81 | 43.31 | 43.67 | 2,018,536 | +0.26(+0.60%) |
Jul 05, 2013 | 43.33 | 43.49 | 42.94 | 43.41 | 1,346,407 | +0.19(+0.43%) |
Jul 03, 2013 | 43.39 | 43.39 | 42.94 | 43.23 | 1,165,691 | -0.03(-0.08%) |
Jul 02, 2013 | 43.02 | 43.51 | 42.88 | 43.26 | 2,805,394 | +0.15(+0.34%) |
Jul 01, 2013 | 42.54 | 43.41 | 42.54 | 43.12 | 2,357,167 | +0.44(+1.03%) |
Jun 28, 2013 | 42.76 | 43.18 | 42.68 | 42.68 | 3,642,506 | -0.13(-0.30%) |
Jun 27, 2013 | 42.57 | 43.04 | 42.53 | 42.80 | 2,312,408 | +0.60(+1.42%) |
Jun 26, 2013 | 42.30 | 42.56 | 42.15 | 42.21 | 2,480,146 | +0.23(+0.54%) |
Jun 25, 2013 | 42.19 | 42.51 | 41.86 | 41.98 | 2,460,079 | -0.05(-0.13%) |
Jun 24, 2013 | 41.95 | 42.48 | 41.73 | 42.03 | 2,861,330 | +0.01(+0.02%) |
Jun 21, 2013 | 41.95 | 42.16 | 41.63 | 42.03 | 4,425,752 | +0.45(+1.09%) |
Jun 20, 2013 | 42.17 | 42.30 | 41.57 | 41.57 | 3,717,898 | -0.86(-2.04%) |
Jun 19, 2013 | 43.08 | 43.20 | 42.40 | 42.44 | 2,443,661 | -0.70(-1.62%) |
Jun 18, 2013 | 42.90 | 43.19 | 42.64 | 43.14 | 1,921,179 | +0.16(+0.37%) |
Jun 17, 2013 | 42.91 | 43.27 | 42.77 | 42.98 | 2,405,151 | +0.29(+0.68%) |
Jun 14, 2013 | 42.74 | 43.26 | 42.60 | 42.68 | 2,710,271 | +0.01(+0.02%) |
Jun 13, 2013 | 41.85 | 42.68 | 41.55 | 42.68 | 3,334,145 | +0.92(+2.21%) |
Jun 12, 2013 | 42.03 | 42.06 | 41.71 | 41.75 | 2,007,498 | -0.11(-0.25%) |
Jun 11, 2013 | 41.63 | 42.22 | 41.29 | 41.86 | 2,507,266 | -0.05(-0.11%) |
Jun 10, 2013 | 42.12 | 42.16 | 41.61 | 41.91 | 1,836,234 | -0.21(-0.50%) |
Jun 07, 2013 | 41.47 | 42.14 | 41.41 | 42.12 | 3,542,170 | +0.90(+2.18%) |
Jun 06, 2013 | 40.98 | 41.22 | 40.82 | 41.22 | 3,758,744 | +0.17(+0.40%) |
Jun 05, 2013 | 41.78 | 41.78 | 41.05 | 41.06 | 2,543,883 | -0.84(-2.00%) |
Jun 04, 2013 | 41.61 | 42.05 | 41.49 | 41.89 | 2,761,574 | +0.28(+0.67%) |
Jun 03, 2013 | 41.18 | 41.63 | 40.55 | 41.61 | 3,746,716 | +0.39(+0.93%) |
May 31, 2013 | 41.82 | 41.85 | 41.23 | 41.23 | 3,447,568 | -0.60(-1.43%) |
May 30, 2013 | 42.09 | 42.26 | 41.83 | 41.83 | 2,522,006 | -0.16(-0.39%) |
May 29, 2013 | 42.67 | 42.72 | 41.79 | 41.99 | 2,355,033 | -0.73(-1.71%) |
May 28, 2013 | 42.93 | 43.13 | 42.64 | 42.72 | 2,376,860 | +0.18(+0.42%) |
May 24, 2013 | 42.63 | 42.64 | 42.16 | 42.55 | 2,447,051 | -0.16(-0.37%) |
May 23, 2013 | 42.60 | 42.92 | 42.45 | 42.70 | 4,259,549 | -0.27(-0.63%) |
May 22, 2013 | 43.14 | 43.37 | 42.68 | 42.97 | 4,661,836 | -0.22(-0.50%) |
May 21, 2013 | 42.83 | 43.24 | 42.65 | 43.19 | 2,612,018 | +0.36(+0.85%) |
May 20, 2013 | 43.26 | 43.34 | 42.79 | 42.83 | 1,804,208 | -0.51(-1.19%) |
May 17, 2013 | 43.48 | 43.58 | 42.95 | 43.34 | 2,374,824 | -0.11(-0.24%) |
May 16, 2013 | 43.40 | 43.89 | 43.34 | 43.45 | 2,335,486 | -0.05(-0.12%) |
May 15, 2013 | 42.91 | 43.53 | 42.88 | 43.50 | 2,520,092 | +0.98(+2.30%) |
May 13, 2013 | 42.39 | 42.64 | 42.18 | 42.53 | 1,729,931 | +0.09(+0.20%) |
May 10, 2013 | 42.20 | 42.50 | 42.16 | 42.44 | 2,858,856 | +0.25(+0.59%) |
May 09, 2013 | 42.43 | 42.48 | 42.06 | 42.19 | 2,054,963 | -0.20(-0.48%) |
May 08, 2013 | 42.20 | 42.50 | 42.09 | 42.39 | 2,731,198 | +0.21(+0.50%) |
May 07, 2013 | 41.96 | 42.33 | 41.84 | 42.18 | 3,370,595 | +0.30(+0.73%) |
May 06, 2013 | 42.06 | 42.12 | 41.59 | 41.88 | 3,347,442 | -0.15(-0.35%) |
May 03, 2013 | 42.06 | 42.15 | 41.55 | 42.02 | 5,456,091 | +0.16(+0.38%) |
May 02, 2013 | 42.89 | 43.39 | 41.31 | 41.87 | 5,618,213 | -0.79(-1.84%) |