Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.39 | 45.26 | 44.31 | 44.94 | 6,786,805 | +0.64(+1.45%) |
Jul 30, 2013 | 44.03 | 44.34 | 43.97 | 44.29 | 4,050,759 | +0.52(+1.19%) |
Jul 29, 2013 | 43.65 | 44.03 | 43.64 | 43.77 | 2,329,918 | -0.01(-0.03%) |
Jul 26, 2013 | 43.46 | 43.81 | 43.38 | 43.79 | 2,771,215 | +0.04(+0.08%) |
Jul 25, 2013 | 43.75 | 43.76 | 43.38 | 43.75 | 4,817,929 | -0.18(-0.42%) |
Jul 24, 2013 | 44.34 | 44.34 | 43.68 | 43.93 | 3,185,265 | -0.17(-0.38%) |
Jul 23, 2013 | 44.12 | 44.30 | 44.01 | 44.10 | 2,931,186 | -0.02(-0.05%) |
Jul 22, 2013 | 44.08 | 44.63 | 43.05 | 44.12 | 7,823,189 | +1.07(+2.48%) |
Jul 19, 2013 | 42.26 | 43.05 | 42.15 | 43.05 | 6,587,620 | +0.78(+1.84%) |
Jul 18, 2013 | 41.98 | 42.45 | 41.84 | 42.28 | 3,539,855 | +0.31(+0.75%) |
Jul 17, 2013 | 42.15 | 42.15 | 41.84 | 41.96 | 2,174,893 | +0.07(+0.17%) |
Jul 16, 2013 | 42.09 | 42.15 | 41.71 | 41.89 | 3,508,312 | -0.12(-0.28%) |
Jul 15, 2013 | 41.91 | 42.29 | 41.90 | 42.01 | 3,520,007 | +0.11(+0.26%) |
Jul 12, 2013 | 42.23 | 42.34 | 41.58 | 41.90 | 5,401,029 | -0.48(-1.12%) |
Jul 11, 2013 | 42.43 | 42.48 | 42.19 | 42.37 | 3,767,382 | +0.56(+1.35%) |
Jul 10, 2013 | 42.18 | 42.28 | 41.68 | 41.81 | 4,040,789 | -0.37(-0.89%) |
Jul 09, 2013 | 42.00 | 42.32 | 41.89 | 42.18 | 3,470,199 | +0.65(+1.57%) |
Jul 08, 2013 | 41.66 | 42.04 | 41.44 | 41.53 | 4,001,293 | +0.21(+0.51%) |
Jul 05, 2013 | 40.73 | 41.39 | 40.31 | 41.32 | 4,550,039 | +0.91(+2.25%) |
Jul 03, 2013 | 40.32 | 40.50 | 40.07 | 40.41 | 2,893,325 | -0.16(-0.40%) |
Jul 02, 2013 | 40.56 | 41.11 | 40.45 | 40.57 | 5,153,142 | +0.04(+0.11%) |
Jul 01, 2013 | 39.96 | 40.77 | 39.94 | 40.53 | 3,756,347 | +0.59(+1.49%) |
Jun 28, 2013 | 40.43 | 40.54 | 39.87 | 39.93 | 7,044,957 | -0.62(-1.53%) |
Jun 27, 2013 | 40.84 | 40.97 | 40.47 | 40.56 | 3,729,650 | +0.06(+0.14%) |
Jun 26, 2013 | 40.57 | 40.75 | 40.06 | 40.50 | 4,328,924 | +0.35(+0.88%) |
Jun 25, 2013 | 39.93 | 40.32 | 39.85 | 40.15 | 4,890,390 | +0.61(+1.54%) |
Jun 24, 2013 | 39.63 | 39.87 | 39.11 | 39.54 | 5,688,791 | -0.56(-1.39%) |
Jun 21, 2013 | 40.11 | 40.30 | 39.63 | 40.10 | 6,682,540 | +0.28(+0.70%) |
Jun 20, 2013 | 40.86 | 40.91 | 39.74 | 39.82 | 7,986,280 | -1.49(-3.60%) |
Jun 19, 2013 | 41.90 | 42.08 | 41.29 | 41.30 | 3,317,029 | -0.68(-1.62%) |
Jun 18, 2013 | 41.46 | 42.16 | 41.45 | 41.98 | 3,802,210 | +0.57(+1.38%) |
Jun 17, 2013 | 41.50 | 41.57 | 41.19 | 41.41 | 4,006,751 | +0.31(+0.75%) |
Jun 14, 2013 | 41.47 | 41.68 | 41.05 | 41.11 | 3,178,317 | -0.45(-1.08%) |
Jun 13, 2013 | 40.92 | 41.67 | 40.64 | 41.55 | 3,252,088 | +0.63(+1.54%) |
Jun 12, 2013 | 41.59 | 41.71 | 40.88 | 40.92 | 4,146,796 | -0.40(-0.96%) |
Jun 11, 2013 | 41.49 | 41.69 | 41.22 | 41.32 | 3,501,328 | -0.78(-1.84%) |
Jun 10, 2013 | 42.43 | 42.44 | 41.85 | 42.09 | 3,685,163 | -0.10(-0.24%) |
Jun 07, 2013 | 41.64 | 42.23 | 41.40 | 42.20 | 4,630,663 | +0.96(+2.33%) |
Jun 06, 2013 | 41.03 | 41.29 | 40.81 | 41.24 | 4,625,343 | +0.27(+0.66%) |
Jun 05, 2013 | 41.71 | 41.77 | 40.75 | 40.97 | 5,875,808 | -0.88(-2.10%) |
Jun 04, 2013 | 42.22 | 42.56 | 41.55 | 41.85 | 4,350,496 | -0.44(-1.04%) |
Jun 03, 2013 | 42.19 | 42.37 | 41.65 | 42.28 | 5,684,209 | +0.21(+0.50%) |
May 31, 2013 | 42.19 | 42.85 | 41.92 | 42.07 | 5,019,394 | -0.26(-0.61%) |
May 30, 2013 | 41.98 | 42.61 | 41.98 | 42.33 | 3,036,858 | +0.40(+0.94%) |
May 29, 2013 | 42.04 | 42.30 | 41.85 | 41.93 | 4,173,203 | -0.29(-0.68%) |
May 28, 2013 | 42.23 | 42.61 | 42.04 | 42.22 | 4,195,275 | +0.53(+1.26%) |
May 24, 2013 | 41.55 | 41.83 | 41.39 | 41.69 | 3,307,806 | -0.15(-0.35%) |
May 23, 2013 | 41.87 | 42.12 | 41.70 | 41.84 | 5,940,586 | -0.55(-1.30%) |
May 22, 2013 | 43.02 | 43.16 | 42.20 | 42.39 | 6,530,865 | -0.65(-1.51%) |
May 21, 2013 | 43.52 | 43.64 | 42.97 | 43.04 | 5,463,603 | -0.38(-0.88%) |
May 20, 2013 | 43.26 | 43.99 | 43.24 | 43.42 | 5,921,124 | -0.04(-0.10%) |
May 17, 2013 | 42.61 | 43.60 | 42.59 | 43.46 | 7,046,013 | +0.97(+2.29%) |
May 16, 2013 | 42.70 | 43.08 | 42.32 | 42.49 | 6,598,809 | -0.34(-0.80%) |
May 15, 2013 | 42.76 | 43.01 | 42.72 | 42.83 | 5,340,578 | +0.80(+1.90%) |
May 13, 2013 | 42.09 | 42.23 | 41.77 | 42.04 | 2,767,557 | -0.10(-0.24%) |
May 10, 2013 | 42.04 | 42.25 | 41.79 | 42.14 | 3,485,535 | +0.18(+0.43%) |
May 09, 2013 | 41.53 | 42.49 | 41.48 | 41.96 | 6,926,121 | +0.39(+0.94%) |
May 08, 2013 | 40.92 | 41.58 | 40.57 | 41.56 | 5,681,728 | +0.44(+1.08%) |
May 07, 2013 | 40.55 | 41.19 | 40.44 | 41.12 | 11,493,425 | -0.54(-1.29%) |
May 06, 2013 | 41.32 | 41.93 | 41.20 | 41.66 | 6,254,046 | +0.35(+0.84%) |
May 03, 2013 | 40.94 | 41.43 | 40.57 | 41.31 | 5,453,945 | +0.74(+1.83%) |
May 02, 2013 | 39.80 | 40.67 | 39.63 | 40.57 | 5,836,711 | +1.09(+2.76%) |