Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.64 | 41.75 | 41.37 | 41.44 | 7,895,170 | -0.30(-0.72%) |
Jul 30, 2013 | 41.65 | 41.83 | 41.26 | 41.74 | 14,995,055 | -1.38(-3.20%) |
Jul 29, 2013 | 43.38 | 43.41 | 42.96 | 43.12 | 4,147,840 | -0.46(-1.06%) |
Jul 26, 2013 | 43.61 | 43.68 | 43.34 | 43.58 | 3,247,846 | -0.11(-0.25%) |
Jul 25, 2013 | 43.46 | 43.73 | 43.41 | 43.69 | 2,757,483 | +0.25(+0.58%) |
Jul 24, 2013 | 43.74 | 43.75 | 43.35 | 43.44 | 3,815,056 | -0.11(-0.25%) |
Jul 23, 2013 | 43.55 | 43.64 | 43.34 | 43.55 | 4,179,586 | +0.35(+0.81%) |
Jul 22, 2013 | 43.09 | 43.38 | 43.05 | 43.20 | 5,126,958 | +0.19(+0.44%) |
Jul 19, 2013 | 42.90 | 43.09 | 42.80 | 43.01 | 5,240,945 | +0.30(+0.70%) |
Jul 18, 2013 | 42.88 | 43.01 | 42.63 | 42.71 | 6,084,065 | +0.16(+0.38%) |
Jul 17, 2013 | 42.57 | 42.70 | 42.44 | 42.55 | 2,759,962 | +0.01(+0.02%) |
Jul 16, 2013 | 42.36 | 42.54 | 42.15 | 42.54 | 4,714,047 | +0.40(+0.95%) |
Jul 15, 2013 | 42.21 | 42.38 | 42.12 | 42.14 | 4,941,200 | -0.05(-0.12%) |
Jul 12, 2013 | 42.29 | 42.35 | 42.14 | 42.19 | 4,999,163 | -0.35(-0.82%) |
Jul 11, 2013 | 42.47 | 42.56 | 42.23 | 42.54 | 7,478,577 | +0.42(+1.00%) |
Jul 10, 2013 | 41.95 | 42.27 | 41.88 | 42.12 | 7,890,422 | +0.47(+1.13%) |
Jul 09, 2013 | 41.28 | 41.80 | 41.43 | 41.65 | 7,075,936 | +0.37(+0.90%) |
Jul 08, 2013 | 41.28 | 41.47 | 41.18 | 41.28 | 8,651,652 | +0.11(+0.27%) |
Jul 05, 2013 | 40.88 | 41.19 | 40.68 | 41.17 | 6,698,566 | -0.01(-0.02%) |
Jul 03, 2013 | 41.05 | 41.31 | 40.96 | 41.18 | 4,303,817 | -0.20(-0.48%) |
Jul 02, 2013 | 41.50 | 41.67 | 41.24 | 41.38 | 10,322,706 | -0.26(-0.62%) |
Jul 01, 2013 | 41.98 | 42.04 | 41.63 | 41.64 | 5,910,418 | -0.10(-0.24%) |
Jun 28, 2013 | 41.59 | 41.89 | 41.56 | 41.74 | 4,050,991 | -0.04(-0.10%) |
Jun 27, 2013 | 41.59 | 41.98 | 41.59 | 41.78 | 5,057,291 | -0.05(-0.12%) |
Jun 26, 2013 | 41.95 | 42.00 | 41.55 | 41.83 | 2,395,665 | +0.15(+0.36%) |
Jun 25, 2013 | 41.99 | 42.04 | 41.47 | 41.68 | 3,807,854 | +0.16(+0.39%) |
Jun 24, 2013 | 41.27 | 41.89 | 41.26 | 41.52 | 7,039,198 | -0.20(-0.48%) |
Jun 21, 2013 | 41.55 | 41.85 | 41.22 | 41.72 | 8,603,376 | +0.04(+0.10%) |
Jun 20, 2013 | 42.02 | 42.10 | 41.50 | 41.68 | 9,420,480 | -0.92(-2.16%) |
Jun 19, 2013 | 42.95 | 43.05 | 42.47 | 42.60 | 6,510,041 | -0.69(-1.59%) |
Jun 18, 2013 | 43.16 | 43.37 | 43.16 | 43.29 | 2,612,561 | +0.03(+0.07%) |
Jun 17, 2013 | 43.20 | 43.41 | 43.15 | 43.26 | 4,373,035 | +0.42(+0.98%) |
Jun 14, 2013 | 42.89 | 43.17 | 42.74 | 42.84 | 3,276,367 | -0.25(-0.58%) |
Jun 13, 2013 | 42.66 | 43.17 | 42.64 | 43.09 | 3,933,678 | +0.32(+0.75%) |
Jun 12, 2013 | 43.34 | 43.37 | 42.66 | 42.77 | 4,029,584 | -0.32(-0.74%) |
Jun 11, 2013 | 42.73 | 43.25 | 42.69 | 43.09 | 4,106,926 | -0.19(-0.44%) |
Jun 10, 2013 | 43.06 | 43.45 | 42.97 | 43.28 | 4,555,123 | +0.33(+0.77%) |
Jun 07, 2013 | 43.01 | 43.15 | 42.76 | 42.95 | 5,308,916 | -0.20(-0.46%) |
Jun 06, 2013 | 42.94 | 43.16 | 42.71 | 43.15 | 4,507,058 | +0.28(+0.65%) |
Jun 05, 2013 | 43.04 | 43.20 | 42.82 | 42.87 | 4,251,910 | -0.37(-0.86%) |
Jun 04, 2013 | 43.26 | 43.38 | 43.04 | 43.24 | 3,864,853 | -0.18(-0.41%) |
Jun 03, 2013 | 43.08 | 43.47 | 43.00 | 43.42 | 3,997,933 | +0.51(+1.19%) |
May 31, 2013 | 43.39 | 43.44 | 42.90 | 42.91 | 5,566,329 | -0.76(-1.74%) |
May 30, 2013 | 43.75 | 43.78 | 43.48 | 43.67 | 3,447,305 | +0.02(+0.05%) |
May 29, 2013 | 43.48 | 43.81 | 43.40 | 43.65 | 3,801,508 | +0.05(+0.11%) |
May 28, 2013 | 43.94 | 43.98 | 43.56 | 43.60 | 3,712,132 | +0.08(+0.18%) |
May 24, 2013 | 43.38 | 43.54 | 43.25 | 43.52 | 5,270,095 | -0.21(-0.48%) |
May 23, 2013 | 43.23 | 43.74 | 42.96 | 43.73 | 5,616,527 | +0.45(+1.04%) |
May 22, 2013 | 43.76 | 44.03 | 43.21 | 43.28 | 4,966,438 | -0.28(-0.64%) |
May 21, 2013 | 43.17 | 43.79 | 43.17 | 43.56 | 4,800,059 | +0.16(+0.37%) |
May 20, 2013 | 43.02 | 43.59 | 43.00 | 43.40 | 6,092,627 | +0.44(+1.02%) |
May 17, 2013 | 42.82 | 43.00 | 42.75 | 42.96 | 3,718,039 | +0.21(+0.49%) |
May 16, 2013 | 42.98 | 42.97 | 42.63 | 42.75 | 5,287,052 | -0.23(-0.54%) |
May 15, 2013 | 42.88 | 43.06 | 42.75 | 42.98 | 4,495,346 | -0.04(-0.09%) |
May 13, 2013 | 43.04 | 43.11 | 42.81 | 43.02 | 4,457,840 | -0.16(-0.37%) |
May 10, 2013 | 43.16 | 43.22 | 42.85 | 43.18 | 4,288,069 | -0.09(-0.21%) |
May 09, 2013 | 43.37 | 43.59 | 43.23 | 43.27 | 5,412,628 | -0.37(-0.85%) |
May 08, 2013 | 43.41 | 43.77 | 43.38 | 43.64 | 5,215,392 | -0.43(-0.98%) |
May 07, 2013 | 44.03 | 44.27 | 43.86 | 44.07 | 5,799,158 | +0.10(+0.23%) |
May 06, 2013 | 44.08 | 44.15 | 43.86 | 43.97 | 3,944,791 | +0.01(+0.02%) |
May 03, 2013 | 44.03 | 44.10 | 43.95 | 43.96 | 6,705,337 | +0.43(+0.99%) |
May 02, 2013 | 43.47 | 43.65 | 43.31 | 43.53 | 5,536,997 | +0.21(+0.48%) |