Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.40 | 39.66 | 39.27 | 39.30 | 1,960,311 | +0.14(+0.36%) |
Jul 30, 2013 | 39.22 | 39.56 | 39.12 | 39.16 | 1,606,834 | +0.01(+0.02%) |
Jul 29, 2013 | 39.02 | 39.22 | 38.89 | 39.16 | 1,290,751 | +0.06(+0.16%) |
Jul 26, 2013 | 38.53 | 39.30 | 38.53 | 39.09 | 2,088,063 | -0.03(-0.08%) |
Jul 25, 2013 | 38.81 | 39.17 | 38.42 | 39.12 | 2,973,294 | -0.05(-0.12%) |
Jul 24, 2013 | 39.78 | 39.85 | 38.69 | 39.17 | 3,366,507 | -0.58(-1.46%) |
Jul 23, 2013 | 40.03 | 40.06 | 39.57 | 39.75 | 2,493,032 | -0.25(-0.63%) |
Jul 22, 2013 | 40.29 | 40.35 | 39.90 | 40.00 | 2,006,013 | -0.35(-0.86%) |
Jul 19, 2013 | 40.04 | 40.37 | 39.89 | 40.35 | 2,874,883 | +0.31(+0.76%) |
Jul 18, 2013 | 39.85 | 40.32 | 39.81 | 40.04 | 2,521,984 | +0.12(+0.30%) |
Jul 17, 2013 | 40.22 | 40.38 | 39.87 | 39.92 | 1,315,232 | -0.18(-0.45%) |
Jul 16, 2013 | 40.43 | 40.43 | 39.84 | 40.11 | 1,244,366 | -0.49(-1.22%) |
Jul 15, 2013 | 40.31 | 40.66 | 40.20 | 40.60 | 1,243,376 | +0.32(+0.80%) |
Jul 12, 2013 | 40.64 | 40.64 | 40.08 | 40.28 | 1,799,795 | -0.47(-1.16%) |
Jul 11, 2013 | 39.96 | 40.78 | 39.88 | 40.75 | 2,226,459 | +1.23(+3.12%) |
Jul 10, 2013 | 39.52 | 39.72 | 39.07 | 39.52 | 2,046,799 | +0.00(+0.00%) |
Jul 09, 2013 | 38.06 | 39.54 | 37.85 | 39.52 | 2,975,541 | +1.66(+4.40%) |
Jul 08, 2013 | 37.58 | 38.06 | 37.52 | 37.85 | 1,684,547 | +0.44(+1.18%) |
Jul 05, 2013 | 37.52 | 37.62 | 37.04 | 37.41 | 698,919 | +0.09(+0.23%) |
Jul 03, 2013 | 37.43 | 37.51 | 37.03 | 37.33 | 1,129,000 | -0.42(-1.10%) |
Jul 02, 2013 | 37.74 | 37.94 | 37.42 | 37.74 | 1,559,062 | -0.07(-0.19%) |
Jul 01, 2013 | 37.83 | 38.06 | 37.69 | 37.81 | 1,221,079 | +0.24(+0.63%) |
Jun 28, 2013 | 38.06 | 38.20 | 37.55 | 37.58 | 2,016,399 | -0.55(-1.44%) |
Jun 27, 2013 | 38.31 | 38.59 | 38.06 | 38.13 | 1,346,337 | +0.07(+0.19%) |
Jun 26, 2013 | 38.10 | 38.24 | 37.75 | 38.06 | 1,359,586 | +0.28(+0.75%) |
Jun 25, 2013 | 37.98 | 37.98 | 37.32 | 37.77 | 1,156,016 | +0.16(+0.44%) |
Jun 24, 2013 | 37.02 | 37.95 | 36.91 | 37.61 | 1,844,694 | +0.09(+0.23%) |
Jun 21, 2013 | 37.77 | 37.95 | 36.90 | 37.52 | 2,937,581 | +0.13(+0.36%) |
Jun 20, 2013 | 38.25 | 38.37 | 37.31 | 37.39 | 2,711,690 | -1.19(-3.09%) |
Jun 19, 2013 | 39.18 | 39.72 | 38.58 | 38.58 | 2,621,026 | -0.55(-1.40%) |
Jun 18, 2013 | 39.23 | 39.34 | 39.06 | 39.13 | 1,444,969 | -0.12(-0.30%) |
Jun 17, 2013 | 39.12 | 39.77 | 38.88 | 39.25 | 1,794,282 | +0.31(+0.81%) |
Jun 14, 2013 | 39.13 | 39.34 | 38.83 | 38.94 | 1,456,409 | -0.20(-0.50%) |
Jun 13, 2013 | 38.91 | 39.21 | 38.61 | 39.13 | 1,867,994 | +0.19(+0.48%) |
Jun 12, 2013 | 39.96 | 40.10 | 38.94 | 38.94 | 1,372,457 | -0.77(-1.94%) |
Jun 11, 2013 | 39.60 | 40.06 | 39.35 | 39.71 | 1,297,377 | -0.47(-1.17%) |
Jun 10, 2013 | 39.81 | 40.19 | 39.56 | 40.18 | 1,531,336 | +0.41(+1.03%) |
Jun 07, 2013 | 39.16 | 39.82 | 38.94 | 39.78 | 1,340,950 | +0.89(+2.28%) |
Jun 06, 2013 | 39.16 | 39.30 | 38.46 | 38.89 | 1,598,973 | -0.23(-0.58%) |
Jun 05, 2013 | 39.43 | 39.71 | 39.08 | 39.12 | 1,603,305 | -0.44(-1.11%) |
Jun 04, 2013 | 39.01 | 39.64 | 38.94 | 39.56 | 1,644,937 | +0.62(+1.59%) |
Jun 03, 2013 | 39.01 | 39.41 | 38.48 | 38.94 | 2,205,878 | +0.14(+0.36%) |
May 31, 2013 | 39.95 | 39.95 | 38.78 | 38.79 | 2,122,097 | -1.29(-3.21%) |
May 30, 2013 | 40.05 | 40.35 | 40.04 | 40.08 | 1,116,575 | +0.02(+0.04%) |
May 29, 2013 | 40.14 | 40.46 | 40.03 | 40.07 | 1,764,872 | -0.42(-1.03%) |
May 28, 2013 | 40.58 | 40.86 | 40.07 | 40.48 | 1,754,392 | +0.25(+0.62%) |
May 24, 2013 | 39.97 | 40.45 | 39.81 | 40.23 | 1,157,164 | +0.22(+0.55%) |
May 23, 2013 | 40.07 | 40.33 | 39.76 | 40.01 | 1,765,610 | -0.32(-0.79%) |
May 22, 2013 | 40.95 | 41.23 | 40.29 | 40.33 | 2,103,677 | -0.69(-1.67%) |
May 21, 2013 | 41.25 | 41.27 | 40.70 | 41.02 | 1,346,429 | -0.26(-0.62%) |
May 20, 2013 | 41.43 | 41.45 | 41.05 | 41.28 | 1,290,992 | -0.33(-0.79%) |
May 17, 2013 | 41.22 | 41.63 | 40.95 | 41.61 | 1,941,772 | +0.45(+1.10%) |
May 16, 2013 | 40.51 | 41.43 | 40.38 | 41.15 | 3,402,650 | +1.31(+3.29%) |
May 15, 2013 | 39.76 | 39.90 | 39.50 | 39.84 | 1,478,279 | +0.60(+1.53%) |
May 13, 2013 | 39.08 | 39.25 | 38.82 | 39.24 | 1,293,724 | +0.16(+0.42%) |
May 10, 2013 | 38.74 | 39.09 | 38.63 | 39.08 | 941,517 | +0.46(+1.19%) |
May 09, 2013 | 38.63 | 38.90 | 38.34 | 38.62 | 2,317,353 | -0.16(-0.42%) |
May 08, 2013 | 39.52 | 39.56 | 38.73 | 38.78 | 1,866,888 | -0.80(-2.01%) |
May 07, 2013 | 39.02 | 39.64 | 38.12 | 39.58 | 3,251,647 | -0.20(-0.49%) |
May 06, 2013 | 39.95 | 39.95 | 39.31 | 39.77 | 1,237,678 | -0.27(-0.66%) |
May 03, 2013 | 39.60 | 40.12 | 39.34 | 40.04 | 1,009,664 | +0.69(+1.77%) |
May 02, 2013 | 39.76 | 39.91 | 39.29 | 39.34 | 1,529,105 | -0.43(-1.08%) |