Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.39 | 43.59 | 43.11 | 43.20 | 0 | -0.34(-0.78%) |
Jul 30, 2013 | 43.56 | 43.60 | 42.96 | 43.54 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 43.92 | 43.92 | 43.17 | 43.54 | 0 | -0.29(-0.66%) |
Jul 26, 2013 | 41.82 | 43.88 | 41.74 | 43.83 | 0 | +2.56(+6.20%) |
Jul 25, 2013 | 43.42 | 43.50 | 40.51 | 41.27 | 3,392,711 | -0.73(-1.74%) |
Jul 24, 2013 | 43.08 | 43.08 | 41.86 | 42.00 | 0 | -0.75(-1.75%) |
Jul 23, 2013 | 43.36 | 43.50 | 42.65 | 42.75 | 0 | -0.33(-0.77%) |
Jul 22, 2013 | 43.31 | 43.45 | 43.03 | 43.08 | 0 | +0.16(+0.38%) |
Jul 19, 2013 | 43.10 | 43.30 | 42.90 | 42.91 | 655,166 | -0.34(-0.80%) |
Jul 18, 2013 | 43.29 | 43.64 | 43.15 | 43.26 | 0 | +0.26(+0.60%) |
Jul 17, 2013 | 43.63 | 43.75 | 42.96 | 43.00 | 610,458 | -0.59(-1.35%) |
Jul 16, 2013 | 44.13 | 44.13 | 43.05 | 43.59 | 0 | -0.43(-0.98%) |
Jul 15, 2013 | 44.30 | 44.36 | 43.90 | 44.02 | 0 | -0.18(-0.41%) |
Jul 12, 2013 | 44.63 | 44.89 | 44.08 | 44.20 | 0 | -0.54(-1.21%) |
Jul 11, 2013 | 44.57 | 44.89 | 44.22 | 44.74 | 0 | +0.42(+0.95%) |
Jul 10, 2013 | 43.83 | 44.44 | 43.80 | 44.32 | 0 | +0.31(+0.70%) |
Jul 09, 2013 | 45.00 | 45.00 | 43.99 | 44.01 | 0 | -0.53(-1.19%) |
Jul 08, 2013 | 44.50 | 44.83 | 44.04 | 44.54 | 0 | +0.11(+0.25%) |
Jul 05, 2013 | 44.24 | 44.43 | 43.80 | 44.43 | 0 | +0.49(+1.12%) |
Jul 03, 2013 | 43.98 | 44.12 | 43.59 | 43.94 | 0 | -0.02(-0.05%) |
Jul 02, 2013 | 44.32 | 44.43 | 43.22 | 43.96 | 1,310,955 | +0.44(+1.01%) |
Jul 01, 2013 | 42.99 | 43.64 | 42.87 | 43.52 | 0 | +0.70(+1.63%) |
Jun 28, 2013 | 43.21 | 43.52 | 42.73 | 42.82 | 3,299,745 | -0.15(-0.35%) |
Jun 26, 2013 | 42.78 | 43.20 | 42.70 | 42.97 | 0 | +0.58(+1.37%) |
Jun 25, 2013 | 42.12 | 42.59 | 41.96 | 42.39 | 0 | +0.69(+1.65%) |
Jun 24, 2013 | 41.45 | 41.88 | 40.72 | 41.70 | 1,135,046 | -0.19(-0.45%) |
Jun 21, 2013 | 42.31 | 42.47 | 41.66 | 41.89 | 1,581,072 | -0.23(-0.55%) |
Jun 20, 2013 | 42.56 | 42.82 | 41.88 | 42.12 | 0 | -0.74(-1.73%) |
Jun 19, 2013 | 43.12 | 43.39 | 42.76 | 42.86 | 0 | -0.11(-0.26%) |
Jun 18, 2013 | 42.60 | 43.00 | 42.48 | 42.97 | 0 | +0.55(+1.30%) |
Jun 17, 2013 | 42.42 | 42.59 | 42.14 | 42.42 | 0 | +0.40(+0.95%) |
Jun 14, 2013 | 42.01 | 42.21 | 41.64 | 42.02 | 0 | +0.05(+0.12%) |
Jun 13, 2013 | 41.22 | 42.07 | 41.11 | 41.97 | 603,697 | +0.61(+1.47%) |
Jun 12, 2013 | 41.70 | 41.91 | 41.25 | 41.36 | 726,190 | -0.24(-0.58%) |
Jun 11, 2013 | 41.34 | 41.85 | 41.00 | 41.60 | 875,534 | +0.10(+0.24%) |
Jun 10, 2013 | 41.58 | 41.96 | 41.13 | 41.50 | 0 | +0.08(+0.19%) |
Jun 07, 2013 | 41.09 | 41.49 | 40.73 | 41.42 | 0 | +0.48(+1.17%) |
Jun 06, 2013 | 40.22 | 40.99 | 40.05 | 40.94 | 0 | +0.63(+1.56%) |
Jun 05, 2013 | 41.27 | 41.27 | 40.15 | 40.31 | 0 | -1.00(-2.42%) |
Jun 04, 2013 | 40.10 | 41.49 | 40.10 | 41.31 | 1,722,912 | +1.25(+3.12%) |
Jun 03, 2013 | 39.61 | 40.10 | 38.73 | 40.06 | 1,125,804 | +0.46(+1.16%) |
May 31, 2013 | 39.87 | 40.28 | 39.60 | 39.60 | 819,903 | -0.35(-0.88%) |
May 30, 2013 | 40.02 | 40.40 | 39.82 | 39.95 | 0 | -0.12(-0.30%) |
May 29, 2013 | 40.29 | 40.41 | 39.95 | 40.07 | 887,178 | -0.50(-1.23%) |
May 28, 2013 | 40.70 | 41.30 | 40.55 | 40.57 | 966,445 | +0.07(+0.17%) |
May 24, 2013 | 40.49 | 40.74 | 40.31 | 40.50 | 0 | -0.36(-0.88%) |
May 23, 2013 | 40.40 | 41.31 | 39.61 | 40.86 | 0 | -0.12(-0.29%) |
May 22, 2013 | 41.49 | 41.66 | 40.56 | 40.98 | 0 | -0.42(-1.01%) |
May 21, 2013 | 41.56 | 41.94 | 41.28 | 41.40 | 0 | -0.16(-0.38%) |
May 20, 2013 | 41.33 | 41.96 | 41.08 | 41.56 | 0 | -0.48(-1.14%) |
May 17, 2013 | 42.01 | 42.30 | 41.67 | 42.04 | 0 | -0.07(-0.17%) |
May 16, 2013 | 42.29 | 42.48 | 41.77 | 42.11 | 1,038,030 | -0.04(-0.09%) |
May 15, 2013 | 41.35 | 42.83 | 41.14 | 42.15 | 0 | +1.38(+3.38%) |
May 13, 2013 | 40.66 | 41.22 | 40.66 | 40.77 | 0 | -0.01(-0.02%) |
May 10, 2013 | 40.46 | 40.86 | 40.40 | 40.78 | 0 | +0.32(+0.79%) |
May 09, 2013 | 40.63 | 40.88 | 40.24 | 40.46 | 0 | -0.33(-0.81%) |
May 08, 2013 | 41.18 | 41.35 | 40.61 | 40.79 | 0 | -0.36(-0.87%) |
May 07, 2013 | 40.91 | 41.24 | 40.89 | 41.15 | 0 | +0.25(+0.61%) |
May 06, 2013 | 40.56 | 41.09 | 40.48 | 40.90 | 0 | +0.41(+1.01%) |
May 03, 2013 | 40.57 | 40.60 | 40.20 | 40.49 | 0 | +0.22(+0.55%) |
May 02, 2013 | 38.86 | 40.67 | 38.79 | 40.27 | 0 | +1.16(+2.97%) |