Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.39 | 42.56 | 42.27 | 42.41 | 20,496 | -0.00(-0.01%) |
Jul 30, 2013 | 42.40 | 42.41 | 42.33 | 42.41 | 15,717 | +0.07(+0.18%) |
Jul 29, 2013 | 42.29 | 42.36 | 42.29 | 42.34 | 17,094 | -0.10(-0.23%) |
Jul 26, 2013 | 42.22 | 42.44 | 42.22 | 42.44 | 53,898 | +0.27(+0.63%) |
Jul 25, 2013 | 42.11 | 42.17 | 42.06 | 42.17 | 69,338 | +0.11(+0.25%) |
Jul 24, 2013 | 42.14 | 42.19 | 42.06 | 42.06 | 39,539 | -0.24(-0.57%) |
Jul 23, 2013 | 42.37 | 42.39 | 42.27 | 42.30 | 51,399 | +0.13(+0.32%) |
Jul 22, 2013 | 42.47 | 42.47 | 42.14 | 42.17 | 47,793 | -0.32(-0.75%) |
Jul 19, 2013 | 42.71 | 42.71 | 42.45 | 42.49 | 55,503 | -0.15(-0.34%) |
Jul 18, 2013 | 42.71 | 42.71 | 42.63 | 42.63 | 8,445 | -0.09(-0.20%) |
Jul 17, 2013 | 42.62 | 42.82 | 42.62 | 42.72 | 24,646 | +0.04(+0.08%) |
Jul 16, 2013 | 42.64 | 42.82 | 42.58 | 42.68 | 24,900 | +0.01(+0.02%) |
Jul 15, 2013 | 42.56 | 42.88 | 42.56 | 42.68 | 25,368 | +0.13(+0.30%) |
Jul 12, 2013 | 42.71 | 42.87 | 42.55 | 42.55 | 14,984 | +0.04(+0.08%) |
Jul 11, 2013 | 42.47 | 42.94 | 42.47 | 42.51 | 46,636 | -0.19(-0.45%) |
Jul 10, 2013 | 42.46 | 42.77 | 42.42 | 42.70 | 111,381 | +0.24(+0.57%) |
Jul 09, 2013 | 42.44 | 42.69 | 42.18 | 42.46 | 48,987 | -0.27(-0.63%) |
Jul 08, 2013 | 42.29 | 42.76 | 42.29 | 42.73 | 111,271 | +0.44(+1.05%) |
Jul 05, 2013 | 42.44 | 42.46 | 42.22 | 42.29 | 41,969 | -0.38(-0.89%) |
Jul 03, 2013 | 42.88 | 43.07 | 42.66 | 42.66 | 15,246 | -0.41(-0.95%) |
Jul 02, 2013 | 42.54 | 43.17 | 42.40 | 43.07 | 131,783 | +0.70(+1.66%) |
Jul 01, 2013 | 42.23 | 42.82 | 42.23 | 42.37 | 32,567 | -0.01(-0.01%) |
Jun 28, 2013 | 42.71 | 42.71 | 42.25 | 42.38 | 185,733 | +0.15(+0.35%) |
Jun 26, 2013 | 41.67 | 42.47 | 41.67 | 42.23 | 72,295 | +0.85(+2.05%) |
Jun 25, 2013 | 40.93 | 41.50 | 40.93 | 41.38 | 46,938 | +0.45(+1.11%) |
Jun 24, 2013 | 41.92 | 41.92 | 40.77 | 40.93 | 235,519 | -1.35(-3.20%) |
Jun 21, 2013 | 42.18 | 42.41 | 41.88 | 42.28 | 39,351 | -0.31(-0.72%) |
Jun 20, 2013 | 43.04 | 43.07 | 42.58 | 42.58 | 65,002 | -0.82(-1.88%) |
Jun 19, 2013 | 43.29 | 43.61 | 43.17 | 43.40 | 94,650 | +0.17(+0.40%) |
Jun 18, 2013 | 43.29 | 43.35 | 43.12 | 43.23 | 68,887 | -0.02(-0.05%) |
Jun 17, 2013 | 43.27 | 43.48 | 43.23 | 43.25 | 61,622 | -0.09(-0.22%) |
Jun 14, 2013 | 43.24 | 43.54 | 43.24 | 43.34 | 54,675 | +0.05(+0.11%) |
Jun 13, 2013 | 43.51 | 43.58 | 43.25 | 43.29 | 37,400 | -0.12(-0.28%) |
Jun 12, 2013 | 43.51 | 43.51 | 43.33 | 43.41 | 73,831 | +0.06(+0.14%) |
Jun 11, 2013 | 43.68 | 43.68 | 43.35 | 43.35 | 51,071 | -0.33(-0.76%) |
Jun 10, 2013 | 43.87 | 44.18 | 43.68 | 43.68 | 65,234 | -0.27(-0.61%) |
Jun 07, 2013 | 44.02 | 44.10 | 43.87 | 43.95 | 76,448 | +0.05(+0.12%) |
Jun 06, 2013 | 43.88 | 44.26 | 43.88 | 43.90 | 25,247 | -0.12(-0.27%) |
Jun 05, 2013 | 44.02 | 44.09 | 43.94 | 44.02 | 34,563 | -0.06(-0.13%) |
Jun 04, 2013 | 44.03 | 44.20 | 44.03 | 44.08 | 14,482 | -0.09(-0.21%) |
Jun 03, 2013 | 44.21 | 44.54 | 44.08 | 44.17 | 93,012 | -0.20(-0.44%) |
May 31, 2013 | 44.66 | 44.72 | 44.34 | 44.37 | 52,327 | -0.22(-0.49%) |
May 30, 2013 | 44.66 | 44.81 | 44.59 | 44.59 | 17,224 | -0.22(-0.49%) |
May 29, 2013 | 45.06 | 45.06 | 44.65 | 44.81 | 42,618 | -0.26(-0.57%) |
May 28, 2013 | 45.21 | 45.21 | 44.98 | 45.06 | 30,009 | -0.11(-0.24%) |
May 24, 2013 | 45.19 | 45.23 | 45.08 | 45.17 | 49,946 | +0.09(+0.19%) |
May 23, 2013 | 45.27 | 45.27 | 45.08 | 45.09 | 29,861 | -0.12(-0.27%) |
May 22, 2013 | 45.31 | 45.34 | 45.16 | 45.21 | 28,457 | -0.12(-0.26%) |
May 21, 2013 | 45.29 | 45.33 | 45.29 | 45.33 | 30,050 | -0.02(-0.03%) |
May 20, 2013 | 45.34 | 45.36 | 45.26 | 45.34 | 21,837 | +0.04(+0.09%) |
May 17, 2013 | 45.28 | 45.34 | 45.19 | 45.30 | 91,242 | +0.00(+0.01%) |
May 16, 2013 | 45.19 | 45.30 | 45.11 | 45.30 | 79,577 | +0.14(+0.31%) |
May 15, 2013 | 45.15 | 45.16 | 45.10 | 45.16 | 36,941 | +0.11(+0.24%) |
May 13, 2013 | 45.11 | 45.12 | 45.04 | 45.05 | 12,035 | -0.13(-0.28%) |
May 10, 2013 | 45.12 | 45.18 | 45.00 | 45.17 | 101,041 | +0.14(+0.31%) |
May 09, 2013 | 45.03 | 45.10 | 45.03 | 45.03 | 32,730 | -0.05(-0.12%) |
May 08, 2013 | 44.99 | 45.14 | 44.99 | 45.09 | 219,250 | +0.04(+0.08%) |
May 07, 2013 | 45.15 | 45.15 | 44.93 | 45.05 | 38,478 | -0.10(-0.21%) |
May 06, 2013 | 45.26 | 45.26 | 45.15 | 45.15 | 22,987 | -0.04(-0.09%) |
May 03, 2013 | 45.21 | 45.31 | 45.16 | 45.19 | 13,319 | -0.12(-0.27%) |
May 02, 2013 | 45.22 | 45.33 | 45.22 | 45.31 | 19,479 | +0.01(+0.03%) |