Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.68 | 41.13 | 40.68 | 40.92 | 3,623 | +0.23(+0.57%) |
Jul 30, 2013 | 40.57 | 40.70 | 40.57 | 40.69 | 30,506 | +0.29(+0.72%) |
Jul 29, 2013 | 40.69 | 40.69 | 40.37 | 40.40 | 28,671 | -0.26(-0.64%) |
Jul 26, 2013 | 40.90 | 40.90 | 40.31 | 40.66 | 18,729 | -0.27(-0.66%) |
Jul 25, 2013 | 40.57 | 40.93 | 40.49 | 40.93 | 8,440 | +0.19(+0.47%) |
Jul 24, 2013 | 41.19 | 41.19 | 40.73 | 40.74 | 19,557 | -0.28(-0.68%) |
Jul 23, 2013 | 40.98 | 41.19 | 40.91 | 41.02 | 9,613 | -0.17(-0.41%) |
Jul 22, 2013 | 41.29 | 41.23 | 41.15 | 41.19 | 23,782 | +0.07(+0.17%) |
Jul 19, 2013 | 40.90 | 41.13 | 40.89 | 41.12 | 28,772 | +0.28(+0.69%) |
Jul 18, 2013 | 40.40 | 40.99 | 40.40 | 40.84 | 31,003 | +0.62(+1.54%) |
Jul 17, 2013 | 40.24 | 40.32 | 40.14 | 40.22 | 11,846 | +0.23(+0.58%) |
Jul 16, 2013 | 40.30 | 40.30 | 39.99 | 39.99 | 18,047 | -0.27(-0.67%) |
Jul 15, 2013 | 40.38 | 40.38 | 40.18 | 40.26 | 16,067 | +0.16(+0.40%) |
Jul 12, 2013 | 40.17 | 40.21 | 39.96 | 40.10 | 35,558 | +0.06(+0.15%) |
Jul 11, 2013 | 39.96 | 40.16 | 39.90 | 40.04 | 6,579 | +0.45(+1.14%) |
Jul 10, 2013 | 39.44 | 39.63 | 39.41 | 39.59 | 45,576 | +0.18(+0.46%) |
Jul 09, 2013 | 39.15 | 39.63 | 38.94 | 39.41 | 27,930 | +0.47(+1.21%) |
Jul 08, 2013 | 39.14 | 39.30 | 38.91 | 38.94 | 27,337 | +0.14(+0.36%) |
Jul 05, 2013 | 38.52 | 38.82 | 38.48 | 38.80 | 192,734 | +0.53(+1.38%) |
Jul 03, 2013 | 38.11 | 38.38 | 38.08 | 38.27 | 10,266 | +0.17(+0.45%) |
Jul 02, 2013 | 38.32 | 38.46 | 38.01 | 38.10 | 12,088 | -0.44(-1.14%) |
Jul 01, 2013 | 37.98 | 38.60 | 37.98 | 38.54 | 5,491 | +0.61(+1.61%) |
Jun 28, 2013 | 38.00 | 38.00 | 37.73 | 37.93 | 10,574 | -0.05(-0.13%) |
Jun 27, 2013 | 37.94 | 38.01 | 37.54 | 37.98 | 6,144 | +0.70(+1.87%) |
Jun 26, 2013 | 37.34 | 37.52 | 37.19 | 37.28 | 16,581 | +0.15(+0.40%) |
Jun 25, 2013 | 36.94 | 37.13 | 36.89 | 37.13 | 7,147 | +0.34(+0.92%) |
Jun 24, 2013 | 36.91 | 36.91 | 36.58 | 36.79 | 7,898 | -0.50(-1.34%) |
Jun 21, 2013 | 37.37 | 37.54 | 36.92 | 37.29 | 9,946 | -0.09(-0.24%) |
Jun 20, 2013 | 37.82 | 37.82 | 37.20 | 37.38 | 7,051 | -0.97(-2.53%) |
Jun 19, 2013 | 38.82 | 38.82 | 38.35 | 38.35 | 10,943 | -0.50(-1.29%) |
Jun 18, 2013 | 38.38 | 38.88 | 38.38 | 38.85 | 18,686 | +0.69(+1.80%) |
Jun 17, 2013 | 38.42 | 38.42 | 38.16 | 38.16 | 955 | +0.07(+0.19%) |
Jun 14, 2013 | 38.46 | 38.49 | 38.02 | 38.09 | 5,326 | -0.27(-0.71%) |
Jun 13, 2013 | 37.55 | 38.36 | 37.55 | 38.36 | 30,713 | +0.68(+1.80%) |
Jun 12, 2013 | 38.04 | 38.12 | 37.60 | 37.68 | 6,590 | -0.36(-0.95%) |
Jun 11, 2013 | 38.06 | 38.22 | 37.55 | 38.04 | 6,232 | -0.32(-0.82%) |
Jun 10, 2013 | 38.49 | 38.49 | 38.10 | 38.36 | 8,691 | +0.01(+0.02%) |
Jun 07, 2013 | 37.90 | 38.36 | 37.83 | 38.35 | 38,127 | +0.82(+2.20%) |
Jun 06, 2013 | 37.21 | 37.53 | 37.21 | 37.53 | 2,529 | +0.18(+0.49%) |
Jun 05, 2013 | 37.80 | 37.80 | 37.24 | 37.35 | 8,663 | -0.60(-1.58%) |
Jun 04, 2013 | 38.41 | 38.58 | 37.81 | 37.94 | 4,611 | -0.39(-1.01%) |
Jun 03, 2013 | 38.35 | 38.41 | 37.84 | 38.33 | 8,250 | -0.07(-0.18%) |
May 31, 2013 | 38.59 | 38.88 | 38.40 | 38.40 | 6,125 | -0.24(-0.62%) |
May 30, 2013 | 38.49 | 38.79 | 38.43 | 38.64 | 1,072 | +0.18(+0.47%) |
May 29, 2013 | 38.80 | 38.80 | 38.34 | 38.46 | 4,913 | -0.51(-1.31%) |
May 28, 2013 | 39.42 | 39.42 | 38.82 | 38.97 | 4,854 | +0.36(+0.93%) |
May 24, 2013 | 38.41 | 38.65 | 38.31 | 38.61 | 1,857 | +0.00(+0.01%) |
May 23, 2013 | 37.84 | 38.68 | 37.69 | 38.61 | 10,546 | +0.17(+0.43%) |
May 22, 2013 | 39.12 | 39.23 | 38.41 | 38.44 | 6,571 | -0.60(-1.53%) |
May 21, 2013 | 39.00 | 39.21 | 38.82 | 39.04 | 2,092 | -0.01(-0.03%) |
May 20, 2013 | 39.13 | 39.23 | 39.01 | 39.05 | 7,414 | -0.01(-0.03%) |
May 17, 2013 | 38.72 | 39.09 | 38.72 | 39.06 | 25,474 | +0.53(+1.37%) |
May 16, 2013 | 38.76 | 38.86 | 38.53 | 38.53 | 4,175 | -0.35(-0.90%) |
May 15, 2013 | 38.53 | 38.89 | 38.46 | 38.88 | 7,279 | +0.91(+2.40%) |
May 13, 2013 | 38.05 | 38.12 | 37.80 | 37.97 | 108,037 | -0.11(-0.29%) |
May 10, 2013 | 38.00 | 38.10 | 37.96 | 38.08 | 6,401 | +0.25(+0.66%) |
May 09, 2013 | 37.91 | 38.07 | 37.78 | 37.83 | 3,969 | -0.13(-0.34%) |
May 08, 2013 | 37.98 | 38.06 | 37.82 | 37.96 | 7,914 | +0.03(+0.08%) |
May 07, 2013 | 37.78 | 37.93 | 37.65 | 37.93 | 6,906 | +0.29(+0.77%) |
May 06, 2013 | 37.37 | 37.66 | 37.35 | 37.64 | 57,204 | +0.37(+0.99%) |
May 03, 2013 | 37.13 | 37.55 | 36.69 | 37.27 | 16,628 | +0.58(+1.58%) |
May 02, 2013 | 36.33 | 36.78 | 36.33 | 36.69 | 2,892 | +0.57(+1.59%) |