Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.96 | 42.19 | 41.62 | 41.76 | 5,512,444 | -0.17(-0.39%) |
Jul 30, 2013 | 42.30 | 42.45 | 41.84 | 41.93 | 4,571,027 | -0.19(-0.45%) |
Jul 29, 2013 | 41.86 | 42.33 | 41.79 | 42.11 | 5,380,491 | +0.16(+0.37%) |
Jul 26, 2013 | 41.21 | 41.99 | 41.08 | 41.96 | 5,531,287 | +0.61(+1.46%) |
Jul 25, 2013 | 41.21 | 41.39 | 40.79 | 41.35 | 5,195,576 | +0.03(+0.08%) |
Jul 24, 2013 | 40.89 | 41.42 | 40.69 | 41.32 | 11,389,613 | +1.23(+3.06%) |
Jul 23, 2013 | 39.92 | 40.15 | 39.76 | 40.09 | 4,993,369 | +0.28(+0.71%) |
Jul 22, 2013 | 39.83 | 39.95 | 39.57 | 39.81 | 4,276,814 | +0.02(+0.06%) |
Jul 19, 2013 | 39.26 | 39.80 | 38.89 | 39.79 | 9,938,361 | +0.53(+1.36%) |
Jul 18, 2013 | 39.81 | 39.84 | 39.18 | 39.25 | 7,681,716 | -0.60(-1.50%) |
Jul 17, 2013 | 40.26 | 40.29 | 39.80 | 39.85 | 4,264,868 | -0.25(-0.63%) |
Jul 16, 2013 | 40.53 | 40.72 | 39.94 | 40.10 | 5,127,614 | -0.42(-1.05%) |
Jul 15, 2013 | 40.42 | 40.66 | 40.24 | 40.53 | 3,716,735 | +0.07(+0.18%) |
Jul 12, 2013 | 40.60 | 40.60 | 40.18 | 40.46 | 5,172,733 | -0.07(-0.17%) |
Jul 11, 2013 | 40.94 | 40.94 | 40.44 | 40.53 | 4,989,741 | +0.09(+0.23%) |
Jul 10, 2013 | 40.72 | 40.82 | 40.30 | 40.43 | 4,944,752 | -0.29(-0.71%) |
Jul 09, 2013 | 40.42 | 40.74 | 40.23 | 40.72 | 5,747,134 | +0.52(+1.29%) |
Jul 08, 2013 | 39.94 | 40.25 | 39.83 | 40.20 | 5,565,192 | +0.43(+1.09%) |
Jul 05, 2013 | 39.78 | 39.96 | 39.29 | 39.77 | 3,434,213 | +0.35(+0.88%) |
Jul 03, 2013 | 39.69 | 39.69 | 38.92 | 39.43 | 3,397,053 | -0.28(-0.71%) |
Jul 02, 2013 | 39.38 | 40.05 | 39.37 | 39.71 | 7,435,341 | +0.27(+0.68%) |
Jul 01, 2013 | 38.80 | 39.56 | 38.74 | 39.44 | 8,886,254 | +0.82(+2.12%) |
Jun 28, 2013 | 39.02 | 39.21 | 38.57 | 38.62 | 10,500,532 | -0.47(-1.21%) |
Jun 27, 2013 | 39.40 | 39.58 | 39.10 | 39.10 | 4,652,085 | -0.06(-0.14%) |
Jun 26, 2013 | 39.05 | 39.24 | 38.70 | 39.15 | 7,729,771 | +0.45(+1.16%) |
Jun 25, 2013 | 38.95 | 38.95 | 38.46 | 38.70 | 5,140,125 | +0.13(+0.33%) |
Jun 24, 2013 | 38.77 | 39.00 | 38.28 | 38.58 | 7,457,229 | -0.67(-1.70%) |
Jun 21, 2013 | 39.33 | 39.65 | 38.95 | 39.24 | 9,161,015 | +0.39(+1.01%) |
Jun 20, 2013 | 40.07 | 40.07 | 38.69 | 38.85 | 10,116,244 | -1.54(-3.82%) |
Jun 19, 2013 | 41.11 | 41.19 | 40.35 | 40.39 | 5,823,387 | -0.77(-1.87%) |
Jun 18, 2013 | 41.26 | 41.45 | 40.64 | 41.16 | 6,568,322 | -0.01(-0.02%) |
Jun 17, 2013 | 41.22 | 41.71 | 41.05 | 41.17 | 6,530,631 | +0.24(+0.60%) |
Jun 14, 2013 | 40.47 | 41.11 | 40.41 | 40.93 | 7,778,421 | +0.16(+0.39%) |
Jun 13, 2013 | 40.64 | 40.80 | 39.97 | 40.77 | 9,029,190 | +0.06(+0.14%) |
Jun 12, 2013 | 41.13 | 41.37 | 40.70 | 40.72 | 4,460,030 | -0.13(-0.31%) |
Jun 11, 2013 | 41.07 | 41.14 | 40.72 | 40.84 | 6,700,151 | -0.55(-1.33%) |
Jun 10, 2013 | 41.44 | 41.54 | 41.01 | 41.39 | 5,357,388 | +0.12(+0.29%) |
Jun 07, 2013 | 41.34 | 41.72 | 41.11 | 41.27 | 5,555,530 | +0.31(+0.77%) |
Jun 06, 2013 | 40.80 | 41.23 | 40.37 | 40.96 | 6,329,198 | +0.22(+0.54%) |
Jun 05, 2013 | 41.14 | 41.57 | 40.70 | 40.74 | 5,774,602 | -0.54(-1.31%) |
Jun 04, 2013 | 41.78 | 42.00 | 41.06 | 41.28 | 5,206,485 | -0.50(-1.20%) |
Jun 03, 2013 | 41.74 | 41.87 | 41.30 | 41.78 | 5,308,409 | -0.02(-0.04%) |
May 31, 2013 | 42.40 | 42.51 | 41.79 | 41.80 | 6,144,051 | -0.72(-1.70%) |
May 30, 2013 | 42.41 | 42.95 | 42.30 | 42.52 | 5,587,898 | +0.26(+0.61%) |
May 29, 2013 | 42.65 | 42.74 | 42.02 | 42.26 | 5,343,512 | -0.62(-1.45%) |
May 28, 2013 | 43.02 | 43.40 | 42.71 | 42.89 | 5,525,195 | +0.31(+0.74%) |
May 24, 2013 | 42.85 | 42.85 | 42.37 | 42.57 | 6,338,072 | -0.47(-1.10%) |
May 23, 2013 | 42.99 | 43.48 | 42.86 | 43.04 | 4,983,613 | -0.14(-0.33%) |
May 22, 2013 | 43.45 | 44.08 | 42.98 | 43.18 | 5,812,017 | -0.17(-0.40%) |
May 21, 2013 | 43.30 | 43.59 | 42.98 | 43.36 | 5,369,292 | +0.09(+0.22%) |
May 20, 2013 | 43.95 | 43.99 | 43.15 | 43.26 | 5,395,478 | -0.69(-1.57%) |
May 17, 2013 | 44.01 | 44.21 | 43.53 | 43.95 | 4,785,741 | -0.03(-0.07%) |
May 16, 2013 | 44.47 | 44.47 | 43.89 | 43.99 | 4,857,887 | -0.61(-1.38%) |
May 15, 2013 | 43.97 | 44.90 | 43.97 | 44.60 | 6,851,576 | +0.73(+1.67%) |
May 13, 2013 | 42.65 | 43.89 | 42.52 | 43.87 | 24,357,270 | +1.14(+2.66%) |
May 10, 2013 | 42.07 | 42.73 | 42.00 | 42.73 | 19,602,368 | +0.20(+0.48%) |
May 09, 2013 | 42.54 | 42.82 | 42.36 | 42.53 | 16,382,900 | +0.03(+0.07%) |
May 08, 2013 | 42.27 | 42.70 | 42.22 | 42.50 | 6,965,005 | +0.27(+0.65%) |
May 07, 2013 | 42.50 | 42.55 | 41.97 | 42.22 | 8,108,347 | -0.23(-0.55%) |
May 06, 2013 | 42.89 | 43.00 | 42.32 | 42.46 | 5,924,907 | -0.41(-0.95%) |
May 03, 2013 | 43.02 | 42.91 | 42.64 | 42.86 | 4,371,733 | +0.23(+0.53%) |
May 02, 2013 | 42.34 | 42.74 | 42.21 | 42.64 | 5,213,906 | +0.36(+0.85%) |