Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.15 | 43.28 | 42.82 | 42.91 | 2,636,227 | -0.08(-0.18%) |
Jul 30, 2013 | 43.43 | 43.53 | 42.84 | 42.99 | 2,814,052 | -0.28(-0.64%) |
Jul 29, 2013 | 43.32 | 43.41 | 42.97 | 43.26 | 3,026,143 | -0.28(-0.65%) |
Jul 26, 2013 | 42.37 | 43.56 | 42.23 | 43.55 | 6,659,173 | +1.12(+2.64%) |
Jul 25, 2013 | 42.16 | 42.43 | 42.00 | 42.43 | 3,483,405 | +0.38(+0.91%) |
Jul 24, 2013 | 41.57 | 42.08 | 41.43 | 42.05 | 5,454,230 | +0.60(+1.45%) |
Jul 23, 2013 | 42.03 | 42.12 | 41.21 | 41.45 | 5,397,811 | -0.61(-1.46%) |
Jul 22, 2013 | 42.21 | 42.36 | 41.96 | 42.06 | 2,921,104 | -0.36(-0.85%) |
Jul 19, 2013 | 42.55 | 42.56 | 42.10 | 42.42 | 3,435,244 | -0.07(-0.17%) |
Jul 18, 2013 | 42.00 | 42.59 | 41.94 | 42.49 | 4,658,139 | +0.51(+1.21%) |
Jul 17, 2013 | 42.37 | 42.37 | 41.83 | 41.98 | 2,495,458 | -0.14(-0.32%) |
Jul 16, 2013 | 42.40 | 42.55 | 41.73 | 42.12 | 5,034,794 | -0.11(-0.26%) |
Jul 15, 2013 | 41.69 | 42.43 | 41.66 | 42.23 | 5,660,970 | +0.66(+1.59%) |
Jul 12, 2013 | 42.07 | 42.38 | 41.46 | 41.57 | 10,010,397 | -0.52(-1.24%) |
Jul 11, 2013 | 41.73 | 42.81 | 41.42 | 42.09 | 11,182,875 | -0.49(-1.15%) |
Jul 10, 2013 | 42.75 | 42.80 | 42.29 | 42.58 | 4,495,011 | -0.18(-0.42%) |
Jul 09, 2013 | 42.94 | 43.03 | 42.56 | 42.76 | 4,424,142 | +0.30(+0.70%) |
Jul 08, 2013 | 42.46 | 42.80 | 42.29 | 42.46 | 4,268,938 | +0.49(+1.16%) |
Jul 05, 2013 | 41.94 | 42.02 | 41.44 | 41.98 | 2,610,900 | +0.32(+0.76%) |
Jul 03, 2013 | 40.96 | 41.74 | 40.79 | 41.66 | 3,142,287 | +0.60(+1.46%) |
Jul 02, 2013 | 41.11 | 41.51 | 40.93 | 41.06 | 3,951,489 | -0.07(-0.17%) |
Jul 01, 2013 | 40.77 | 41.29 | 40.57 | 41.13 | 3,697,758 | +0.52(+1.27%) |
Jun 28, 2013 | 40.78 | 40.94 | 40.36 | 40.62 | 5,245,363 | -0.15(-0.37%) |
Jun 27, 2013 | 40.89 | 41.00 | 40.51 | 40.77 | 3,121,743 | +0.22(+0.55%) |
Jun 26, 2013 | 40.39 | 40.66 | 40.13 | 40.55 | 3,656,120 | +0.52(+1.29%) |
Jun 25, 2013 | 40.34 | 40.48 | 40.02 | 40.03 | 3,848,909 | +0.14(+0.35%) |
Jun 24, 2013 | 39.87 | 40.16 | 39.38 | 39.89 | 5,611,422 | -0.52(-1.28%) |
Jun 21, 2013 | 40.84 | 41.00 | 40.31 | 40.41 | 8,082,776 | -0.24(-0.59%) |
Jun 20, 2013 | 41.48 | 41.59 | 40.55 | 40.65 | 5,338,647 | -1.24(-2.96%) |
Jun 19, 2013 | 42.29 | 42.55 | 41.78 | 41.89 | 3,125,526 | -0.42(-0.98%) |
Jun 18, 2013 | 42.04 | 42.54 | 42.04 | 42.30 | 2,972,146 | +0.36(+0.87%) |
Jun 17, 2013 | 41.91 | 42.32 | 41.57 | 41.94 | 3,245,076 | +0.29(+0.69%) |
Jun 14, 2013 | 41.94 | 42.02 | 41.57 | 41.65 | 3,053,441 | -0.29(-0.70%) |
Jun 13, 2013 | 41.90 | 42.08 | 41.62 | 41.95 | 4,938,042 | -0.05(-0.13%) |
Jun 12, 2013 | 42.08 | 42.57 | 41.84 | 42.00 | 5,893,106 | -0.04(-0.08%) |
Jun 11, 2013 | 42.09 | 42.80 | 41.99 | 42.03 | 5,883,034 | -0.42(-0.98%) |
Jun 10, 2013 | 43.00 | 43.28 | 42.29 | 42.45 | 6,786,051 | -0.62(-1.43%) |
Jun 07, 2013 | 42.32 | 43.14 | 42.25 | 43.07 | 9,599,499 | +1.41(+3.37%) |
Jun 06, 2013 | 40.01 | 41.74 | 40.00 | 41.66 | 12,681,976 | +1.81(+4.54%) |
Jun 05, 2013 | 40.19 | 40.49 | 39.72 | 39.85 | 3,453,573 | -0.49(-1.21%) |
Jun 04, 2013 | 40.44 | 41.07 | 40.13 | 40.34 | 4,439,200 | -0.09(-0.22%) |
Jun 03, 2013 | 39.71 | 40.42 | 39.71 | 40.42 | 4,995,463 | +0.74(+1.86%) |
May 31, 2013 | 40.13 | 40.47 | 39.69 | 39.69 | 4,188,616 | -0.50(-1.24%) |
May 30, 2013 | 40.71 | 40.72 | 40.16 | 40.18 | 3,439,861 | -0.55(-1.35%) |
May 29, 2013 | 40.85 | 41.06 | 40.59 | 40.73 | 3,655,663 | -0.29(-0.70%) |
May 28, 2013 | 40.92 | 41.24 | 40.77 | 41.02 | 3,220,360 | +0.48(+1.18%) |
May 24, 2013 | 40.49 | 40.56 | 40.15 | 40.54 | 3,089,520 | -0.05(-0.13%) |
May 23, 2013 | 40.38 | 40.64 | 40.22 | 40.59 | 4,087,588 | -0.31(-0.76%) |
May 22, 2013 | 41.03 | 41.55 | 40.72 | 40.90 | 3,723,969 | -0.20(-0.50%) |
May 21, 2013 | 41.16 | 41.38 | 41.00 | 41.11 | 4,454,627 | -0.16(-0.40%) |
May 20, 2013 | 41.06 | 41.34 | 40.82 | 41.27 | 4,541,156 | +0.18(+0.43%) |
May 17, 2013 | 40.84 | 41.17 | 40.55 | 41.10 | 4,823,743 | +0.31(+0.76%) |
May 16, 2013 | 40.96 | 41.08 | 40.61 | 40.79 | 4,752,244 | -0.17(-0.41%) |
May 15, 2013 | 40.95 | 41.36 | 40.89 | 40.96 | 5,702,688 | +0.59(+1.45%) |
May 13, 2013 | 40.58 | 41.04 | 40.08 | 40.37 | 8,124,608 | -0.84(-2.05%) |
May 10, 2013 | 40.60 | 41.21 | 40.58 | 41.21 | 5,611,707 | +0.76(+1.87%) |
May 09, 2013 | 40.61 | 40.71 | 40.32 | 40.46 | 3,769,817 | -0.30(-0.73%) |
May 08, 2013 | 40.24 | 40.81 | 40.10 | 40.76 | 5,368,459 | +0.56(+1.40%) |
May 07, 2013 | 40.20 | 40.29 | 39.93 | 40.20 | 3,125,249 | +0.14(+0.35%) |
May 06, 2013 | 39.83 | 40.27 | 39.80 | 40.05 | 4,022,025 | -0.31(-0.77%) |
May 03, 2013 | 40.13 | 40.45 | 39.88 | 40.37 | 4,711,740 | +0.49(+1.22%) |
May 02, 2013 | 39.62 | 40.05 | 39.39 | 39.88 | 4,898,658 | +0.28(+0.71%) |