Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.38 | 40.68 | 40.06 | 40.20 | 89,466 | +0.70(+1.76%) |
Jul 30, 2013 | 39.70 | 39.75 | 39.42 | 39.51 | 52,357 | +0.11(+0.27%) |
Jul 29, 2013 | 39.71 | 39.76 | 39.35 | 39.40 | 35,856 | -0.54(-1.34%) |
Jul 26, 2013 | 39.76 | 39.93 | 39.34 | 39.93 | 44,271 | -0.40(-0.98%) |
Jul 25, 2013 | 40.04 | 40.36 | 39.85 | 40.33 | 44,115 | +0.88(+2.22%) |
Jul 24, 2013 | 39.77 | 39.77 | 39.21 | 39.46 | 39,795 | -0.26(-0.65%) |
Jul 23, 2013 | 39.48 | 39.76 | 39.29 | 39.72 | 75,131 | +1.39(+3.64%) |
Jul 22, 2013 | 38.33 | 38.43 | 38.10 | 38.32 | 81,684 | -0.59(-1.52%) |
Jul 19, 2013 | 38.59 | 39.07 | 38.41 | 38.91 | 59,300 | +0.01(+0.02%) |
Jul 18, 2013 | 39.06 | 39.22 | 38.64 | 38.91 | 35,589 | -0.27(-0.70%) |
Jul 17, 2013 | 39.11 | 39.40 | 39.05 | 39.18 | 29,569 | +0.06(+0.16%) |
Jul 16, 2013 | 39.15 | 39.25 | 38.81 | 39.12 | 70,635 | -0.43(-1.09%) |
Jul 15, 2013 | 39.21 | 39.55 | 39.09 | 39.55 | 44,745 | +0.02(+0.04%) |
Jul 12, 2013 | 39.72 | 39.72 | 39.32 | 39.53 | 56,838 | -0.96(-2.36%) |
Jul 11, 2013 | 39.84 | 40.53 | 39.79 | 40.49 | 64,273 | +1.05(+2.67%) |
Jul 10, 2013 | 39.63 | 39.63 | 39.29 | 39.43 | 19,840 | +0.02(+0.06%) |
Jul 09, 2013 | 39.12 | 39.51 | 39.12 | 39.41 | 47,359 | +0.60(+1.55%) |
Jul 08, 2013 | 38.74 | 39.13 | 38.67 | 38.81 | 89,502 | -0.11(-0.27%) |
Jul 05, 2013 | 39.12 | 39.12 | 38.59 | 38.91 | 42,833 | +0.06(+0.15%) |
Jul 03, 2013 | 38.48 | 39.11 | 38.40 | 38.86 | 33,896 | +0.00(+0.00%) |
Jul 02, 2013 | 38.91 | 39.26 | 38.66 | 38.86 | 40,086 | +0.52(+1.35%) |
Jul 01, 2013 | 38.53 | 38.71 | 38.29 | 38.34 | 40,958 | -0.17(-0.44%) |
Jun 28, 2013 | 38.47 | 38.73 | 38.40 | 38.51 | 51,754 | -0.62(-1.60%) |
Jun 27, 2013 | 38.83 | 39.14 | 38.83 | 39.13 | 42,915 | +0.39(+1.00%) |
Jun 26, 2013 | 38.57 | 38.77 | 38.39 | 38.74 | 43,397 | +0.62(+1.64%) |
Jun 25, 2013 | 37.87 | 38.14 | 37.60 | 38.12 | 104,806 | +1.35(+3.68%) |
Jun 24, 2013 | 36.87 | 37.15 | 36.43 | 36.77 | 98,758 | -0.88(-2.33%) |
Jun 21, 2013 | 37.92 | 37.96 | 37.31 | 37.64 | 131,509 | +0.25(+0.67%) |
Jun 20, 2013 | 38.21 | 38.25 | 37.29 | 37.39 | 107,503 | -0.82(-2.14%) |
Jun 19, 2013 | 38.89 | 39.07 | 38.21 | 38.21 | 77,875 | -1.48(-3.72%) |
Jun 18, 2013 | 39.54 | 39.71 | 39.47 | 39.68 | 48,728 | +0.41(+1.05%) |
Jun 17, 2013 | 39.34 | 39.45 | 39.01 | 39.27 | 59,201 | +0.39(+1.00%) |
Jun 14, 2013 | 39.24 | 39.41 | 38.85 | 38.88 | 78,759 | +0.14(+0.36%) |
Jun 13, 2013 | 37.98 | 38.88 | 37.98 | 38.74 | 65,193 | +0.82(+2.16%) |
Jun 12, 2013 | 38.28 | 38.28 | 37.75 | 37.92 | 50,589 | -0.18(-0.47%) |
Jun 11, 2013 | 37.99 | 38.33 | 37.96 | 38.10 | 46,018 | +0.08(+0.21%) |
Jun 10, 2013 | 38.18 | 38.23 | 37.93 | 38.02 | 39,049 | -0.51(-1.33%) |
Jun 07, 2013 | 38.45 | 38.73 | 38.23 | 38.53 | 47,366 | -0.19(-0.48%) |
Jun 06, 2013 | 38.41 | 38.76 | 38.27 | 38.72 | 36,605 | +0.49(+1.27%) |
Jun 05, 2013 | 38.48 | 38.59 | 38.07 | 38.23 | 50,297 | -0.40(-1.03%) |
Jun 04, 2013 | 38.90 | 39.00 | 38.45 | 38.63 | 43,195 | -0.02(-0.04%) |
Jun 03, 2013 | 38.36 | 38.75 | 38.24 | 38.65 | 68,036 | +0.99(+2.63%) |
May 31, 2013 | 38.26 | 38.34 | 37.66 | 37.66 | 85,366 | -1.14(-2.93%) |
May 30, 2013 | 38.60 | 39.16 | 38.60 | 38.80 | 54,660 | +0.25(+0.66%) |
May 29, 2013 | 38.80 | 38.84 | 38.44 | 38.54 | 58,513 | -1.55(-3.87%) |
May 28, 2013 | 40.02 | 40.28 | 39.91 | 40.10 | 47,863 | +0.54(+1.36%) |
May 24, 2013 | 39.63 | 39.68 | 39.38 | 39.56 | 47,652 | -0.40(-1.01%) |
May 23, 2013 | 39.48 | 40.09 | 39.18 | 39.96 | 64,967 | -0.81(-1.98%) |
May 22, 2013 | 41.28 | 41.55 | 40.71 | 40.77 | 70,535 | -1.16(-2.76%) |
May 21, 2013 | 42.15 | 42.20 | 41.66 | 41.93 | 63,609 | -0.77(-1.80%) |
May 20, 2013 | 42.31 | 42.72 | 42.31 | 42.69 | 51,922 | +0.47(+1.11%) |
May 17, 2013 | 42.00 | 42.27 | 42.00 | 42.23 | 29,586 | +0.34(+0.81%) |
May 16, 2013 | 42.07 | 42.30 | 41.84 | 41.89 | 21,876 | -0.41(-0.97%) |
May 15, 2013 | 42.15 | 42.40 | 42.09 | 42.30 | 44,337 | +0.92(+2.22%) |
May 13, 2013 | 41.51 | 41.61 | 41.36 | 41.38 | 58,971 | -0.89(-2.10%) |
May 10, 2013 | 42.11 | 42.27 | 41.89 | 42.27 | 74,330 | +0.17(+0.41%) |
May 09, 2013 | 42.01 | 42.29 | 41.88 | 42.09 | 52,800 | +0.08(+0.19%) |
May 08, 2013 | 41.32 | 42.05 | 41.32 | 42.01 | 84,380 | +0.88(+2.14%) |
May 07, 2013 | 40.82 | 41.95 | 40.82 | 41.13 | 75,846 | +0.54(+1.33%) |
May 06, 2013 | 40.52 | 40.62 | 40.43 | 40.59 | 32,223 | +0.21(+0.53%) |
May 03, 2013 | 40.48 | 40.56 | 40.33 | 40.38 | 18,208 | +0.06(+0.14%) |
May 02, 2013 | 40.21 | 40.33 | 39.94 | 40.33 | 35,501 | +0.07(+0.18%) |