Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.81 | 45.06 | 43.74 | 44.65 | 0 | +1.36(+3.14%) |
Jul 30, 2013 | 43.68 | 44.07 | 42.85 | 43.29 | 0 | -0.33(-0.76%) |
Jul 29, 2013 | 44.53 | 44.53 | 43.39 | 43.62 | 0 | -0.78(-1.76%) |
Jul 26, 2013 | 43.96 | 44.62 | 43.75 | 44.40 | 0 | +0.17(+0.38%) |
Jul 25, 2013 | 44.94 | 44.96 | 43.92 | 44.23 | 0 | -0.56(-1.25%) |
Jul 24, 2013 | 45.14 | 45.85 | 44.71 | 44.79 | 0 | -0.59(-1.30%) |
Jul 23, 2013 | 45.75 | 45.92 | 45.18 | 45.38 | 0 | -0.24(-0.53%) |
Jul 22, 2013 | 45.70 | 45.74 | 45.49 | 45.62 | 0 | +0.08(+0.18%) |
Jul 19, 2013 | 46.38 | 46.70 | 45.28 | 45.54 | 0 | -1.09(-2.34%) |
Jul 18, 2013 | 46.30 | 46.89 | 46.02 | 46.63 | 0 | +0.78(+1.69%) |
Jul 17, 2013 | 45.05 | 46.07 | 44.67 | 45.85 | 3,595,737 | +1.21(+2.72%) |
Jul 16, 2013 | 44.23 | 44.75 | 43.95 | 44.64 | 0 | +0.19(+0.43%) |
Jul 15, 2013 | 43.30 | 44.95 | 43.10 | 44.45 | 6,430,297 | +1.33(+3.08%) |
Jul 12, 2013 | 42.11 | 43.14 | 41.80 | 43.12 | 0 | +1.07(+2.54%) |
Jul 11, 2013 | 42.21 | 42.58 | 41.69 | 42.05 | 0 | +0.39(+0.94%) |
Jul 10, 2013 | 41.55 | 41.95 | 41.33 | 41.66 | 0 | -0.08(-0.19%) |
Jul 09, 2013 | 43.03 | 43.26 | 41.51 | 41.74 | 0 | -1.07(-2.50%) |
Jul 08, 2013 | 43.08 | 43.31 | 42.70 | 42.81 | 0 | -0.17(-0.40%) |
Jul 05, 2013 | 42.80 | 43.15 | 42.64 | 42.98 | 0 | +0.34(+0.80%) |
Jul 03, 2013 | 42.40 | 42.71 | 42.19 | 42.64 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 42.89 | 42.98 | 42.41 | 42.65 | 0 | -0.27(-0.63%) |
Jul 01, 2013 | 43.34 | 43.43 | 42.56 | 42.92 | 0 | +0.40(+0.94%) |
Jun 28, 2013 | 41.48 | 42.86 | 41.48 | 42.52 | 6,068,185 | +2.32(+5.77%) |
Jun 26, 2013 | 40.59 | 40.59 | 39.81 | 40.20 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 39.42 | 40.05 | 39.26 | 40.03 | 0 | +0.86(+2.20%) |
Jun 24, 2013 | 39.86 | 40.30 | 38.73 | 39.17 | 0 | -1.24(-3.07%) |
Jun 21, 2013 | 39.51 | 41.11 | 39.50 | 40.41 | 5,526,747 | +1.23(+3.14%) |
Jun 20, 2013 | 38.21 | 39.31 | 37.97 | 39.18 | 0 | -0.09(-0.23%) |
Jun 19, 2013 | 39.01 | 40.71 | 38.92 | 39.27 | 0 | +0.18(+0.46%) |
Jun 18, 2013 | 38.80 | 39.44 | 38.74 | 39.09 | 0 | +0.26(+0.67%) |
Jun 17, 2013 | 39.97 | 39.97 | 38.74 | 38.83 | 0 | -0.77(-1.94%) |
Jun 14, 2013 | 38.36 | 39.68 | 38.36 | 39.60 | 0 | +1.13(+2.94%) |
Jun 13, 2013 | 37.71 | 38.59 | 37.30 | 38.47 | 2,562,649 | +0.76(+2.02%) |
Jun 12, 2013 | 39.51 | 39.57 | 37.55 | 37.71 | 3,592,568 | -1.46(-3.73%) |
Jun 11, 2013 | 38.60 | 39.26 | 38.60 | 39.17 | 2,514,553 | +0.31(+0.80%) |
Jun 10, 2013 | 39.39 | 39.47 | 38.55 | 38.86 | 0 | -0.28(-0.72%) |
Jun 07, 2013 | 38.92 | 39.41 | 38.55 | 39.14 | 0 | +0.56(+1.45%) |
Jun 06, 2013 | 38.35 | 38.58 | 37.75 | 38.58 | 0 | +0.28(+0.73%) |
Jun 05, 2013 | 38.78 | 39.02 | 38.20 | 38.30 | 0 | -0.52(-1.34%) |
Jun 04, 2013 | 38.54 | 38.93 | 38.27 | 38.82 | 0 | +0.18(+0.47%) |
Jun 03, 2013 | 40.39 | 40.39 | 37.53 | 38.64 | 2,140,293 | +0.10(+0.26%) |
May 31, 2013 | 39.48 | 39.64 | 38.41 | 38.54 | 2,466,824 | -0.98(-2.48%) |
May 30, 2013 | 39.45 | 39.76 | 39.33 | 39.52 | 0 | +0.27(+0.69%) |
May 29, 2013 | 39.74 | 39.83 | 39.09 | 39.25 | 1,594,712 | -0.89(-2.22%) |
May 28, 2013 | 39.45 | 40.19 | 39.42 | 40.14 | 2,868,800 | +0.81(+2.06%) |
May 24, 2013 | 39.08 | 39.58 | 38.98 | 39.33 | 0 | -0.06(-0.15%) |
May 23, 2013 | 40.58 | 40.60 | 38.47 | 39.39 | 0 | +0.07(+0.18%) |
May 22, 2013 | 39.72 | 39.84 | 39.11 | 39.32 | 0 | -0.61(-1.53%) |
May 21, 2013 | 39.04 | 40.01 | 38.86 | 39.93 | 0 | +1.23(+3.18%) |
May 20, 2013 | 39.13 | 39.20 | 38.46 | 38.70 | 0 | -0.29(-0.74%) |
May 17, 2013 | 38.76 | 39.20 | 38.70 | 38.99 | 0 | +0.30(+0.78%) |
May 16, 2013 | 39.05 | 39.21 | 38.52 | 38.69 | 2,711,579 | -0.51(-1.30%) |
May 15, 2013 | 38.92 | 39.20 | 38.75 | 39.20 | 0 | +0.39(+1.00%) |
May 13, 2013 | 39.00 | 39.44 | 38.26 | 38.81 | 0 | -0.38(-0.97%) |
May 10, 2013 | 39.10 | 39.58 | 38.73 | 39.19 | 0 | +0.39(+1.01%) |
May 09, 2013 | 38.42 | 39.19 | 38.00 | 38.80 | 0 | -0.81(-2.04%) |
May 08, 2013 | 40.95 | 40.95 | 39.56 | 39.61 | 2,849,293 | -1.17(-2.87%) |
May 07, 2013 | 40.21 | 40.90 | 40.03 | 40.78 | 0 | +0.80(+2.00%) |
May 06, 2013 | 39.64 | 40.22 | 39.01 | 39.98 | 923,062 | +0.30(+0.76%) |
May 03, 2013 | 39.95 | 40.13 | 39.62 | 39.68 | 0 | +0.40(+1.02%) |
May 02, 2013 | 39.51 | 39.53 | 38.74 | 39.28 | 0 | +0.14(+0.36%) |