Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.19 | 45.05 | 44.10 | 44.73 | 6,818,665 | +0.64(+1.45%) |
Jul 30, 2013 | 43.82 | 44.13 | 43.76 | 44.08 | 4,069,774 | +0.52(+1.19%) |
Jul 29, 2013 | 43.44 | 43.82 | 43.44 | 43.57 | 2,340,855 | -0.01(-0.03%) |
Jul 26, 2013 | 43.25 | 43.60 | 43.18 | 43.58 | 2,784,224 | +0.04(+0.08%) |
Jul 25, 2013 | 43.55 | 43.56 | 43.18 | 43.55 | 4,840,547 | -0.18(-0.42%) |
Jul 24, 2013 | 44.13 | 44.13 | 43.47 | 43.73 | 3,200,217 | -0.17(-0.38%) |
Jul 23, 2013 | 43.92 | 44.09 | 43.80 | 43.89 | 2,944,946 | -0.02(-0.05%) |
Jul 22, 2013 | 43.88 | 44.42 | 42.85 | 43.92 | 7,859,914 | +1.06(+2.48%) |
Jul 19, 2013 | 42.07 | 42.85 | 41.95 | 42.85 | 6,618,544 | +0.77(+1.84%) |
Jul 18, 2013 | 41.79 | 42.25 | 41.64 | 42.08 | 3,556,473 | +0.31(+0.75%) |
Jul 17, 2013 | 41.95 | 41.95 | 41.64 | 41.77 | 2,185,103 | +0.07(+0.17%) |
Jul 16, 2013 | 41.90 | 41.96 | 41.51 | 41.69 | 3,524,782 | -0.12(-0.28%) |
Jul 15, 2013 | 41.72 | 42.09 | 41.70 | 41.81 | 3,536,531 | +0.11(+0.26%) |
Jul 12, 2013 | 42.03 | 42.15 | 41.39 | 41.70 | 5,426,384 | -0.47(-1.12%) |
Jul 11, 2013 | 42.23 | 42.28 | 41.99 | 42.17 | 3,785,068 | +0.56(+1.35%) |
Jul 10, 2013 | 41.99 | 42.09 | 41.48 | 41.61 | 4,059,758 | -0.37(-0.89%) |
Jul 09, 2013 | 41.80 | 42.12 | 41.69 | 41.99 | 3,486,489 | +0.65(+1.57%) |
Jul 08, 2013 | 41.46 | 41.84 | 41.25 | 41.34 | 4,020,077 | +0.21(+0.51%) |
Jul 05, 2013 | 40.54 | 41.20 | 40.12 | 41.13 | 4,571,399 | +0.90(+2.25%) |
Jul 03, 2013 | 40.13 | 40.31 | 39.88 | 40.22 | 2,906,908 | -0.16(-0.40%) |
Jul 02, 2013 | 40.37 | 40.92 | 40.26 | 40.38 | 5,177,333 | +0.04(+0.11%) |
Jul 01, 2013 | 39.78 | 40.58 | 39.76 | 40.34 | 3,773,981 | +0.59(+1.49%) |
Jun 28, 2013 | 40.24 | 40.35 | 39.68 | 39.75 | 7,078,029 | -0.62(-1.53%) |
Jun 27, 2013 | 40.64 | 40.78 | 40.28 | 40.37 | 3,747,158 | +0.06(+0.14%) |
Jun 26, 2013 | 40.38 | 40.56 | 39.87 | 40.31 | 4,349,246 | +0.35(+0.88%) |
Jun 25, 2013 | 39.74 | 40.13 | 39.66 | 39.96 | 4,913,347 | +0.60(+1.54%) |
Jun 24, 2013 | 39.45 | 39.68 | 38.93 | 39.35 | 5,715,496 | -0.55(-1.39%) |
Jun 21, 2013 | 39.92 | 40.11 | 39.45 | 39.91 | 6,713,910 | +0.28(+0.70%) |
Jun 20, 2013 | 40.67 | 40.72 | 39.55 | 39.63 | 8,023,770 | -1.48(-3.60%) |
Jun 19, 2013 | 41.71 | 41.88 | 41.10 | 41.11 | 3,332,600 | -0.68(-1.62%) |
Jun 18, 2013 | 41.26 | 41.96 | 41.26 | 41.79 | 3,820,059 | +0.57(+1.38%) |
Jun 17, 2013 | 41.31 | 41.38 | 40.99 | 41.22 | 4,025,560 | +0.31(+0.75%) |
Jun 14, 2013 | 41.28 | 41.49 | 40.86 | 40.91 | 3,193,237 | -0.44(-1.07%) |
Jun 13, 2013 | 40.72 | 41.48 | 40.45 | 41.36 | 3,267,355 | +0.63(+1.54%) |
Jun 12, 2013 | 41.40 | 41.51 | 40.69 | 40.73 | 4,166,262 | -0.39(-0.96%) |
Jun 11, 2013 | 41.30 | 41.49 | 41.03 | 41.13 | 3,517,765 | -0.77(-1.84%) |
Jun 10, 2013 | 42.23 | 42.24 | 41.66 | 41.90 | 3,702,462 | -0.10(-0.24%) |
Jun 07, 2013 | 41.45 | 42.04 | 41.21 | 42.00 | 4,652,401 | +0.95(+2.33%) |
Jun 06, 2013 | 40.83 | 41.10 | 40.62 | 41.05 | 4,647,056 | +0.27(+0.66%) |
Jun 05, 2013 | 41.51 | 41.58 | 40.56 | 40.78 | 5,903,391 | -0.87(-2.10%) |
Jun 04, 2013 | 42.02 | 42.36 | 41.35 | 41.65 | 4,370,919 | -0.44(-1.04%) |
Jun 03, 2013 | 41.99 | 42.17 | 41.45 | 42.09 | 5,710,893 | +0.21(+0.50%) |
May 31, 2013 | 41.99 | 42.64 | 41.72 | 41.88 | 5,042,957 | -0.26(-0.61%) |
May 30, 2013 | 41.79 | 42.41 | 41.79 | 42.13 | 3,051,115 | +0.39(+0.94%) |
May 29, 2013 | 41.84 | 42.10 | 41.66 | 41.74 | 4,192,794 | -0.28(-0.68%) |
May 28, 2013 | 42.03 | 42.42 | 41.84 | 42.02 | 4,214,969 | +0.52(+1.26%) |
May 24, 2013 | 41.36 | 41.64 | 41.20 | 41.50 | 3,323,334 | -0.15(-0.35%) |
May 23, 2013 | 41.67 | 41.92 | 41.50 | 41.64 | 5,968,473 | -0.55(-1.30%) |
May 22, 2013 | 42.82 | 42.96 | 42.00 | 42.19 | 6,561,524 | -0.65(-1.51%) |
May 21, 2013 | 43.32 | 43.44 | 42.77 | 42.84 | 5,489,251 | -0.38(-0.88%) |
May 20, 2013 | 43.06 | 43.79 | 43.03 | 43.22 | 5,948,920 | -0.04(-0.10%) |
May 17, 2013 | 42.42 | 43.40 | 42.39 | 43.26 | 7,079,090 | +0.97(+2.29%) |
May 16, 2013 | 42.50 | 42.88 | 42.12 | 42.29 | 6,629,786 | -0.34(-0.80%) |
May 15, 2013 | 42.56 | 42.81 | 42.52 | 42.63 | 5,365,649 | +0.79(+1.90%) |
May 13, 2013 | 41.90 | 42.03 | 41.57 | 41.84 | 2,780,550 | -0.10(-0.24%) |
May 10, 2013 | 41.85 | 42.05 | 41.59 | 41.94 | 3,501,898 | +0.18(+0.43%) |
May 09, 2013 | 41.34 | 42.30 | 41.28 | 41.76 | 6,958,637 | +0.39(+0.94%) |
May 08, 2013 | 40.73 | 41.38 | 40.38 | 41.37 | 5,708,402 | +0.44(+1.08%) |
May 07, 2013 | 40.36 | 41.00 | 40.25 | 40.93 | 11,547,383 | -0.54(-1.29%) |
May 06, 2013 | 41.13 | 41.73 | 41.01 | 41.46 | 6,283,407 | +0.35(+0.84%) |
May 03, 2013 | 40.75 | 41.24 | 40.38 | 41.12 | 5,479,549 | +0.74(+1.83%) |
May 02, 2013 | 39.62 | 40.48 | 39.44 | 40.38 | 5,864,112 | +1.09(+2.76%) |