Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.20 | 42.50 | 40.38 | 41.80 | 4,176,680 | +0.01(+0.02%) |
Jul 30, 2013 | 42.12 | 42.65 | 41.54 | 41.79 | 1,697,383 | -0.33(-0.78%) |
Jul 29, 2013 | 42.10 | 42.15 | 40.31 | 42.12 | 2,191,258 | +0.02(+0.05%) |
Jul 26, 2013 | 41.12 | 42.49 | 41.11 | 42.10 | 1,506,922 | +0.58(+1.40%) |
Jul 25, 2013 | 41.35 | 41.95 | 40.02 | 41.52 | 2,068,893 | +1.61(+4.03%) |
Jul 24, 2013 | 40.31 | 40.80 | 39.24 | 39.91 | 847,393 | -0.03(-0.08%) |
Jul 23, 2013 | 41.00 | 41.50 | 39.30 | 39.94 | 1,643,954 | -1.05(-2.56%) |
Jul 22, 2013 | 42.46 | 42.84 | 40.82 | 40.99 | 2,042,018 | -1.14(-2.71%) |
Jul 19, 2013 | 40.02 | 42.30 | 39.88 | 42.13 | 2,513,168 | +2.38(+5.99%) |
Jul 18, 2013 | 40.14 | 41.05 | 39.45 | 39.75 | 1,964,307 | -0.05(-0.13%) |
Jul 17, 2013 | 39.03 | 41.09 | 39.00 | 39.80 | 1,734,354 | +0.83(+2.13%) |
Jul 16, 2013 | 38.82 | 39.46 | 38.52 | 38.97 | 1,111,002 | +0.30(+0.78%) |
Jul 15, 2013 | 39.02 | 39.47 | 38.20 | 38.67 | 1,372,250 | -0.73(-1.85%) |
Jul 12, 2013 | 38.12 | 40.59 | 37.87 | 39.40 | 2,329,264 | +1.95(+5.21%) |
Jul 11, 2013 | 37.83 | 37.91 | 37.00 | 37.45 | 1,590,157 | +0.55(+1.49%) |
Jul 10, 2013 | 37.00 | 37.40 | 35.58 | 36.90 | 2,210,241 | -0.34(-0.91%) |
Jul 09, 2013 | 35.05 | 37.66 | 34.62 | 37.24 | 2,355,938 | +2.33(+6.67%) |
Jul 08, 2013 | 35.21 | 35.61 | 34.72 | 34.91 | 824,660 | -0.08(-0.23%) |
Jul 05, 2013 | 35.12 | 35.52 | 34.50 | 34.99 | 881,788 | +0.54(+1.57%) |
Jul 03, 2013 | 34.41 | 35.43 | 34.05 | 34.45 | 586,565 | -0.06(-0.17%) |
Jul 02, 2013 | 34.89 | 36.01 | 34.08 | 34.51 | 1,879,403 | +0.49(+1.44%) |
Jul 01, 2013 | 34.71 | 35.49 | 33.93 | 34.02 | 1,059,928 | -0.75(-2.16%) |
Jun 28, 2013 | 33.98 | 35.20 | 33.20 | 34.77 | 2,833,452 | -0.10(-0.29%) |
Jun 26, 2013 | 31.43 | 34.96 | 31.40 | 34.87 | 2,866,697 | +3.76(+12.09%) |
Jun 25, 2013 | 31.40 | 31.79 | 30.72 | 31.11 | 900,530 | +0.17(+0.55%) |
Jun 24, 2013 | 30.38 | 31.44 | 29.26 | 30.94 | 1,498,283 | -0.30(-0.96%) |
Jun 21, 2013 | 31.18 | 31.75 | 30.23 | 31.24 | 1,504,394 | +0.24(+0.77%) |
Jun 20, 2013 | 32.36 | 32.47 | 30.85 | 31.00 | 1,444,050 | -1.93(-5.86%) |
Jun 19, 2013 | 31.28 | 33.00 | 30.97 | 32.93 | 1,611,124 | +1.38(+4.37%) |
Jun 18, 2013 | 31.95 | 32.11 | 31.40 | 31.55 | 721,696 | -0.20(-0.63%) |
Jun 17, 2013 | 31.33 | 31.81 | 30.87 | 31.75 | 1,254,626 | +0.91(+2.95%) |
Jun 14, 2013 | 30.00 | 31.10 | 29.43 | 30.84 | 1,012,846 | +1.36(+4.61%) |
Jun 13, 2013 | 29.36 | 29.99 | 29.07 | 29.48 | 603,280 | +0.09(+0.31%) |
Jun 12, 2013 | 29.57 | 29.99 | 29.14 | 29.39 | 665,501 | -0.13(-0.44%) |
Jun 11, 2013 | 29.23 | 29.90 | 28.85 | 29.52 | 698,000 | -0.40(-1.34%) |
Jun 10, 2013 | 30.04 | 30.11 | 29.41 | 29.92 | 760,813 | -0.19(-0.63%) |
Jun 07, 2013 | 29.00 | 30.18 | 28.72 | 30.11 | 878,225 | +1.02(+3.51%) |
Jun 06, 2013 | 28.20 | 29.14 | 27.70 | 29.09 | 796,570 | +0.89(+3.16%) |
Jun 05, 2013 | 27.40 | 28.88 | 27.20 | 28.20 | 1,079,615 | +0.74(+2.69%) |
Jun 04, 2013 | 28.09 | 28.56 | 27.33 | 27.46 | 1,057,178 | -0.69(-2.45%) |
Jun 03, 2013 | 29.63 | 29.76 | 26.75 | 28.15 | 2,646,026 | -1.66(-5.57%) |
May 31, 2013 | 29.90 | 30.17 | 29.62 | 29.81 | 581,388 | -0.18(-0.60%) |
May 30, 2013 | 30.01 | 30.42 | 29.81 | 29.99 | 799,403 | -0.10(-0.33%) |
May 29, 2013 | 29.93 | 30.55 | 29.64 | 30.09 | 824,890 | +0.14(+0.47%) |
May 28, 2013 | 29.47 | 30.50 | 29.47 | 29.95 | 981,322 | +0.61(+2.08%) |
May 24, 2013 | 29.34 | 29.72 | 29.00 | 29.34 | 1,151,260 | -0.12(-0.41%) |
May 23, 2013 | 28.91 | 29.78 | 28.15 | 29.46 | 1,672,489 | +0.06(+0.20%) |
May 22, 2013 | 31.60 | 32.23 | 29.05 | 29.40 | 2,588,219 | -2.18(-6.90%) |
May 21, 2013 | 30.85 | 32.61 | 30.85 | 31.58 | 2,390,642 | +0.61(+1.97%) |
May 20, 2013 | 30.80 | 32.88 | 30.58 | 30.97 | 2,728,873 | +0.18(+0.58%) |
May 17, 2013 | 30.42 | 31.04 | 30.03 | 30.79 | 1,735,421 | +0.36(+1.18%) |
May 16, 2013 | 30.22 | 31.36 | 30.10 | 30.43 | 2,690,581 | +0.42(+1.40%) |
May 15, 2013 | 30.77 | 31.99 | 29.75 | 30.01 | 2,729,204 | -0.91(-2.94%) |
May 13, 2013 | 31.01 | 31.65 | 29.87 | 30.92 | 1,491,831 | -0.01(-0.03%) |
May 10, 2013 | 30.78 | 31.23 | 30.45 | 30.93 | 909,382 | +0.26(+0.85%) |
May 09, 2013 | 30.09 | 31.05 | 29.78 | 30.67 | 1,371,333 | +0.76(+2.54%) |
May 08, 2013 | 30.72 | 30.91 | 29.30 | 29.91 | 2,513,330 | -0.76(-2.48%) |
May 07, 2013 | 30.70 | 31.22 | 30.20 | 30.67 | 1,310,284 | -0.02(-0.07%) |
May 06, 2013 | 30.79 | 31.60 | 30.11 | 30.69 | 2,412,473 | -0.43(-1.38%) |
May 03, 2013 | 32.37 | 32.60 | 31.02 | 31.12 | 2,727,136 | -1.10(-3.41%) |
May 02, 2013 | 29.50 | 32.39 | 28.78 | 32.22 | 10,131,696 | +6.92(+27.35%) |