Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.44 | 40.48 | 40.30 | 40.30 | 9,676 | -0.16(-0.40%) |
Jul 30, 2013 | 40.48 | 40.60 | 40.41 | 40.46 | 13,390 | -0.17(-0.42%) |
Jul 29, 2013 | 40.74 | 40.77 | 40.57 | 40.63 | 10,737 | -0.09(-0.22%) |
Jul 26, 2013 | 40.72 | 40.75 | 40.63 | 40.72 | 3,536 | -0.14(-0.34%) |
Jul 25, 2013 | 40.95 | 40.96 | 40.76 | 40.86 | 54,495 | -0.06(-0.15%) |
Jul 24, 2013 | 40.97 | 40.98 | 40.80 | 40.92 | 13,273 | -0.06(-0.15%) |
Jul 23, 2013 | 41.03 | 41.11 | 40.94 | 40.98 | 12,817 | -0.08(-0.19%) |
Jul 22, 2013 | 41.13 | 41.24 | 40.99 | 41.06 | 13,934 | -0.18(-0.44%) |
Jul 19, 2013 | 41.03 | 41.27 | 40.93 | 41.24 | 13,361 | +0.35(+0.86%) |
Jul 18, 2013 | 40.98 | 41.04 | 40.73 | 40.89 | 9,403 | -0.05(-0.12%) |
Jul 17, 2013 | 40.85 | 41.15 | 40.85 | 40.94 | 20,393 | -0.13(-0.32%) |
Jul 16, 2013 | 40.58 | 41.07 | 40.58 | 41.07 | 19,565 | +0.44(+1.08%) |
Jul 15, 2013 | 40.88 | 40.88 | 40.56 | 40.63 | 62,699 | -0.42(-1.02%) |
Jul 12, 2013 | 40.71 | 41.09 | 40.67 | 41.05 | 38,146 | +0.28(+0.69%) |
Jul 11, 2013 | 40.79 | 40.92 | 40.68 | 40.77 | 14,043 | -0.49(-1.19%) |
Jul 10, 2013 | 41.32 | 41.44 | 41.16 | 41.26 | 67,933 | -0.24(-0.58%) |
Jul 09, 2013 | 41.58 | 41.58 | 41.26 | 41.50 | 74,777 | -0.26(-0.62%) |
Jul 08, 2013 | 42.35 | 42.41 | 41.75 | 41.76 | 124,629 | -0.71(-1.67%) |
Jul 05, 2013 | 42.59 | 42.66 | 42.42 | 42.47 | 47,774 | -0.17(-0.40%) |
Jul 03, 2013 | 42.83 | 42.83 | 42.47 | 42.64 | 7,791 | -0.04(-0.09%) |
Jul 02, 2013 | 42.48 | 42.75 | 42.33 | 42.68 | 41,661 | +0.20(+0.48%) |
Jul 01, 2013 | 42.51 | 42.51 | 42.31 | 42.48 | 30,819 | -0.27(-0.64%) |
Jun 28, 2013 | 42.96 | 43.02 | 42.52 | 42.75 | 85,340 | -0.34(-0.79%) |
Jun 26, 2013 | 43.00 | 43.14 | 42.82 | 43.09 | 87,875 | +0.11(+0.26%) |
Jun 25, 2013 | 42.21 | 43.17 | 42.21 | 42.98 | 644,675 | -0.06(-0.14%) |
Jun 24, 2013 | 42.65 | 43.09 | 42.34 | 43.04 | 154,370 | +1.41(+3.39%) |
Jun 21, 2013 | 41.26 | 42.10 | 41.20 | 41.63 | 79,253 | -0.31(-0.74%) |
Jun 20, 2013 | 41.75 | 42.24 | 41.52 | 41.94 | 151,641 | +0.66(+1.60%) |
Jun 19, 2013 | 41.40 | 41.49 | 40.64 | 41.28 | 51,278 | -0.12(-0.29%) |
Jun 18, 2013 | 41.23 | 41.41 | 41.14 | 41.40 | 42,122 | +0.07(+0.17%) |
Jun 17, 2013 | 41.24 | 41.56 | 41.11 | 41.33 | 306,582 | -0.15(-0.36%) |
Jun 14, 2013 | 41.00 | 41.50 | 40.83 | 41.48 | 936,834 | +0.59(+1.44%) |
Jun 13, 2013 | 40.90 | 41.12 | 40.77 | 40.89 | 173,583 | -0.23(-0.56%) |
Jun 12, 2013 | 40.57 | 41.22 | 40.49 | 41.12 | 43,189 | +0.23(+0.56%) |
Jun 11, 2013 | 40.47 | 40.89 | 40.47 | 40.89 | 15,687 | +0.51(+1.26%) |
Jun 10, 2013 | 40.50 | 40.50 | 40.29 | 40.38 | 10,937 | -0.15(-0.37%) |
Jun 07, 2013 | 40.45 | 40.60 | 40.34 | 40.53 | 26,343 | -0.01(-0.02%) |
Jun 06, 2013 | 40.77 | 40.90 | 40.53 | 40.54 | 16,845 | -0.15(-0.37%) |
Jun 05, 2013 | 40.74 | 40.86 | 40.57 | 40.69 | 40,614 | +0.18(+0.44%) |
Jun 04, 2013 | 40.53 | 40.66 | 40.42 | 40.51 | 16,282 | -0.06(-0.15%) |
Jun 03, 2013 | 40.50 | 40.65 | 40.47 | 40.57 | 17,928 | +0.42(+1.05%) |
May 31, 2013 | 40.07 | 40.15 | 39.99 | 40.15 | 40,685 | +0.19(+0.48%) |
May 30, 2013 | 40.12 | 40.13 | 39.82 | 39.96 | 6,791 | +0.20(+0.50%) |
May 29, 2013 | 40.05 | 40.05 | 39.71 | 39.76 | 381,298 | -0.36(-0.90%) |
May 28, 2013 | 40.14 | 40.20 | 40.07 | 40.12 | 4,351 | +0.05(+0.13%) |
May 24, 2013 | 40.11 | 40.14 | 39.87 | 40.07 | 18,084 | +0.12(+0.30%) |
May 23, 2013 | 39.97 | 40.03 | 39.83 | 39.95 | 18,232 | +0.09(+0.23%) |
May 22, 2013 | 40.04 | 40.06 | 39.82 | 39.86 | 49,239 | -0.27(-0.68%) |
May 21, 2013 | 39.87 | 40.14 | 39.82 | 40.13 | 24,933 | +0.35(+0.89%) |
May 20, 2013 | 39.57 | 39.80 | 39.56 | 39.78 | 110,453 | +0.20(+0.50%) |
May 17, 2013 | 39.46 | 39.85 | 39.46 | 39.58 | 21,447 | +0.07(+0.18%) |
May 16, 2013 | 39.49 | 39.60 | 39.40 | 39.51 | 16,348 | +0.07(+0.18%) |
May 15, 2013 | 39.46 | 39.56 | 39.39 | 39.44 | 28,414 | +0.00(+0.00%) |
May 13, 2013 | 39.20 | 39.44 | 39.20 | 39.44 | 21,901 | +0.26(+0.66%) |
May 10, 2013 | 38.91 | 39.26 | 38.86 | 39.18 | 94,505 | +0.38(+0.98%) |
May 09, 2013 | 38.73 | 38.90 | 38.61 | 38.80 | 160,370 | +0.20(+0.52%) |
May 08, 2013 | 38.58 | 38.69 | 38.49 | 38.60 | 31,978 | -0.02(-0.05%) |
May 07, 2013 | 38.64 | 38.71 | 38.60 | 38.62 | 17,327 | -0.27(-0.69%) |
May 06, 2013 | 39.22 | 39.31 | 38.85 | 38.89 | 6,656 | -0.32(-0.82%) |
May 03, 2013 | 39.08 | 39.34 | 39.03 | 39.21 | 63,093 | +0.06(+0.15%) |
May 02, 2013 | 39.46 | 39.46 | 39.03 | 39.15 | 22,978 | -0.15(-0.38%) |