Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.59 | 43.72 | 43.26 | 43.35 | 2,609,698 | -0.08(-0.18%) |
Jul 30, 2013 | 43.87 | 43.98 | 43.28 | 43.42 | 2,785,734 | -0.28(-0.64%) |
Jul 29, 2013 | 43.76 | 43.85 | 43.41 | 43.70 | 2,995,690 | -0.29(-0.65%) |
Jul 26, 2013 | 42.80 | 44.00 | 42.66 | 43.99 | 6,592,160 | +1.13(+2.64%) |
Jul 25, 2013 | 42.59 | 42.87 | 42.43 | 42.86 | 3,448,350 | +0.39(+0.91%) |
Jul 24, 2013 | 41.99 | 42.50 | 41.86 | 42.47 | 5,399,343 | +0.61(+1.45%) |
Jul 23, 2013 | 42.46 | 42.55 | 41.63 | 41.87 | 5,343,491 | -0.62(-1.46%) |
Jul 22, 2013 | 42.64 | 42.79 | 42.38 | 42.49 | 2,891,708 | -0.36(-0.85%) |
Jul 19, 2013 | 42.98 | 43.00 | 42.53 | 42.85 | 3,400,674 | -0.07(-0.17%) |
Jul 18, 2013 | 42.43 | 43.03 | 42.37 | 42.92 | 4,611,263 | +0.51(+1.21%) |
Jul 17, 2013 | 42.80 | 42.80 | 42.26 | 42.41 | 2,470,346 | -0.14(-0.32%) |
Jul 16, 2013 | 42.83 | 42.98 | 42.15 | 42.55 | 4,984,127 | -0.11(-0.26%) |
Jul 15, 2013 | 42.12 | 42.87 | 42.08 | 42.66 | 5,604,002 | +0.67(+1.59%) |
Jul 12, 2013 | 42.50 | 42.81 | 41.88 | 41.99 | 9,909,659 | -0.53(-1.24%) |
Jul 11, 2013 | 42.16 | 43.24 | 41.84 | 42.52 | 11,070,338 | -0.49(-1.15%) |
Jul 10, 2013 | 43.19 | 43.23 | 42.72 | 43.01 | 4,449,776 | -0.24(-0.55%) |
Jul 09, 2013 | 43.44 | 43.52 | 43.05 | 43.25 | 4,373,952 | +0.30(+0.70%) |
Jul 08, 2013 | 42.94 | 43.29 | 42.78 | 42.95 | 4,220,508 | +0.49(+1.16%) |
Jul 05, 2013 | 42.42 | 42.50 | 41.91 | 42.46 | 2,581,280 | +0.32(+0.76%) |
Jul 03, 2013 | 41.43 | 42.22 | 41.26 | 42.14 | 3,106,638 | +0.60(+1.46%) |
Jul 02, 2013 | 41.58 | 41.99 | 41.40 | 41.53 | 3,906,661 | -0.07(-0.17%) |
Jul 01, 2013 | 41.24 | 41.76 | 41.04 | 41.60 | 3,655,808 | +0.52(+1.27%) |
Jun 28, 2013 | 41.25 | 41.41 | 40.82 | 41.08 | 5,185,856 | -0.15(-0.37%) |
Jun 27, 2013 | 41.36 | 41.47 | 40.98 | 41.24 | 3,086,328 | +0.23(+0.55%) |
Jun 26, 2013 | 40.86 | 41.13 | 40.59 | 41.01 | 3,614,643 | +0.52(+1.29%) |
Jun 25, 2013 | 40.80 | 40.95 | 40.48 | 40.49 | 3,805,245 | +0.14(+0.35%) |
Jun 24, 2013 | 40.32 | 40.62 | 39.83 | 40.35 | 5,547,762 | -0.52(-1.28%) |
Jun 21, 2013 | 41.31 | 41.47 | 40.78 | 40.87 | 7,991,079 | -0.24(-0.59%) |
Jun 20, 2013 | 41.95 | 42.07 | 41.02 | 41.11 | 5,278,082 | -1.26(-2.96%) |
Jun 19, 2013 | 42.78 | 43.04 | 42.26 | 42.37 | 3,090,068 | -0.42(-0.98%) |
Jun 18, 2013 | 42.52 | 43.03 | 42.52 | 42.79 | 2,938,428 | +0.37(+0.87%) |
Jun 17, 2013 | 42.39 | 42.80 | 42.04 | 42.42 | 3,208,262 | +0.29(+0.69%) |
Jun 14, 2013 | 42.42 | 42.51 | 42.04 | 42.13 | 3,018,801 | -0.30(-0.70%) |
Jun 13, 2013 | 42.38 | 42.57 | 42.10 | 42.43 | 4,882,022 | -0.05(-0.13%) |
Jun 12, 2013 | 42.56 | 43.06 | 42.32 | 42.48 | 5,826,250 | -0.04(-0.08%) |
Jun 11, 2013 | 42.58 | 43.29 | 42.48 | 42.52 | 5,816,293 | -0.42(-0.98%) |
Jun 10, 2013 | 43.49 | 43.78 | 42.78 | 42.94 | 6,709,065 | -0.62(-1.43%) |
Jun 07, 2013 | 42.80 | 43.63 | 42.73 | 43.56 | 9,490,596 | +1.42(+3.37%) |
Jun 06, 2013 | 40.47 | 42.22 | 40.46 | 42.14 | 12,538,103 | +1.83(+4.54%) |
Jun 05, 2013 | 40.65 | 40.95 | 40.17 | 40.31 | 3,414,393 | -0.49(-1.21%) |
Jun 04, 2013 | 40.91 | 41.54 | 40.59 | 40.80 | 4,388,838 | -0.09(-0.22%) |
Jun 03, 2013 | 40.16 | 40.89 | 40.16 | 40.89 | 4,938,791 | +0.75(+1.86%) |
May 31, 2013 | 40.59 | 40.93 | 40.14 | 40.14 | 4,141,098 | -0.50(-1.24%) |
May 30, 2013 | 41.18 | 41.19 | 40.62 | 40.64 | 3,400,837 | -0.56(-1.35%) |
May 29, 2013 | 41.31 | 41.53 | 41.05 | 41.20 | 3,614,190 | -0.29(-0.70%) |
May 28, 2013 | 41.39 | 41.72 | 41.24 | 41.49 | 3,183,826 | +0.49(+1.18%) |
May 24, 2013 | 40.96 | 41.03 | 40.62 | 41.01 | 3,054,471 | -0.05(-0.13%) |
May 23, 2013 | 40.85 | 41.10 | 40.68 | 41.06 | 4,041,216 | -0.31(-0.76%) |
May 22, 2013 | 41.50 | 42.03 | 41.18 | 41.37 | 3,681,722 | -0.21(-0.50%) |
May 21, 2013 | 41.63 | 41.85 | 41.47 | 41.58 | 4,404,091 | -0.17(-0.40%) |
May 20, 2013 | 41.53 | 41.82 | 41.28 | 41.75 | 4,489,638 | +0.18(+0.43%) |
May 17, 2013 | 41.31 | 41.65 | 41.02 | 41.57 | 4,769,020 | +0.31(+0.76%) |
May 16, 2013 | 41.43 | 41.55 | 41.08 | 41.26 | 4,698,332 | -0.17(-0.41%) |
May 15, 2013 | 41.42 | 41.83 | 41.36 | 41.43 | 5,637,993 | +0.59(+1.45%) |
May 13, 2013 | 41.05 | 41.52 | 40.54 | 40.83 | 8,032,437 | -0.85(-2.05%) |
May 10, 2013 | 41.07 | 41.69 | 41.04 | 41.69 | 5,548,044 | +0.76(+1.87%) |
May 09, 2013 | 41.08 | 41.17 | 40.78 | 40.92 | 3,727,049 | -0.30(-0.73%) |
May 08, 2013 | 40.70 | 41.28 | 40.56 | 41.23 | 5,307,556 | +0.57(+1.40%) |
May 07, 2013 | 40.66 | 40.75 | 40.38 | 40.66 | 3,089,794 | +0.14(+0.35%) |
May 06, 2013 | 40.29 | 40.73 | 40.26 | 40.51 | 3,976,397 | -0.31(-0.77%) |
May 03, 2013 | 40.59 | 40.91 | 40.34 | 40.83 | 4,658,287 | +0.49(+1.22%) |
May 02, 2013 | 40.07 | 40.51 | 39.84 | 40.34 | 4,843,085 | +0.28(+0.71%) |