Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.20 | 46.00 | 45.01 | 45.76 | 159,998 | +0.36(+0.80%) |
Jul 30, 2013 | 44.56 | 45.50 | 44.52 | 45.40 | 174,073 | +0.89(+1.99%) |
Jul 29, 2013 | 44.27 | 44.52 | 44.10 | 44.51 | 128,342 | +0.43(+0.98%) |
Jul 26, 2013 | 43.77 | 44.10 | 43.64 | 44.08 | 195,504 | -0.50(-1.12%) |
Jul 25, 2013 | 43.80 | 44.65 | 43.68 | 44.58 | 113,318 | +0.95(+2.18%) |
Jul 24, 2013 | 43.58 | 43.95 | 43.49 | 43.63 | 68,913 | +0.18(+0.41%) |
Jul 23, 2013 | 43.23 | 43.50 | 43.10 | 43.45 | 103,129 | +0.54(+1.27%) |
Jul 22, 2013 | 43.37 | 43.41 | 42.70 | 42.91 | 52,698 | -0.30(-0.69%) |
Jul 19, 2013 | 43.19 | 43.39 | 42.96 | 43.21 | 29,844 | -0.09(-0.21%) |
Jul 18, 2013 | 42.95 | 43.44 | 42.88 | 43.30 | 122,829 | +0.45(+1.05%) |
Jul 17, 2013 | 42.58 | 42.91 | 42.58 | 42.85 | 58,675 | +0.39(+0.92%) |
Jul 16, 2013 | 42.20 | 42.59 | 42.10 | 42.46 | 44,524 | +0.14(+0.33%) |
Jul 15, 2013 | 42.05 | 42.40 | 42.03 | 42.32 | 49,110 | +0.32(+0.76%) |
Jul 12, 2013 | 41.54 | 43.66 | 41.54 | 42.00 | 73,305 | +0.26(+0.63%) |
Jul 11, 2013 | 41.32 | 41.89 | 41.12 | 41.74 | 60,606 | +1.25(+3.08%) |
Jul 10, 2013 | 40.14 | 40.63 | 40.00 | 40.49 | 66,525 | +0.36(+0.90%) |
Jul 09, 2013 | 40.34 | 40.13 | 39.83 | 40.13 | 63,321 | +0.63(+1.59%) |
Jul 08, 2013 | 39.78 | 39.78 | 39.41 | 39.50 | 30,686 | +0.32(+0.82%) |
Jul 05, 2013 | 39.08 | 39.23 | 38.81 | 39.18 | 46,256 | +0.44(+1.14%) |
Jul 03, 2013 | 38.37 | 38.90 | 38.22 | 38.74 | 38,097 | -0.22(-0.56%) |
Jul 02, 2013 | 39.46 | 39.67 | 38.84 | 38.96 | 32,295 | -0.58(-1.47%) |
Jul 01, 2013 | 39.16 | 39.80 | 39.16 | 39.54 | 37,249 | +0.56(+1.44%) |
Jun 28, 2013 | 39.01 | 39.26 | 38.80 | 38.98 | 63,842 | -0.42(-1.07%) |
Jun 27, 2013 | 39.26 | 39.60 | 39.14 | 39.40 | 31,671 | +0.42(+1.08%) |
Jun 26, 2013 | 39.00 | 39.10 | 38.66 | 38.98 | 73,758 | +0.17(+0.44%) |
Jun 25, 2013 | 38.89 | 38.93 | 38.53 | 38.81 | 47,609 | +1.08(+2.86%) |
Jun 24, 2013 | 37.52 | 37.86 | 37.12 | 37.73 | 102,615 | -0.67(-1.74%) |
Jun 21, 2013 | 38.81 | 38.81 | 37.99 | 38.40 | 69,004 | -0.52(-1.34%) |
Jun 20, 2013 | 38.93 | 39.12 | 38.74 | 38.92 | 155,305 | -1.85(-4.54%) |
Jun 19, 2013 | 41.49 | 41.70 | 40.70 | 40.77 | 65,657 | -1.26(-3.00%) |
Jun 18, 2013 | 41.85 | 42.17 | 41.77 | 42.03 | 26,574 | +0.04(+0.10%) |
Jun 17, 2013 | 42.30 | 42.33 | 41.66 | 41.99 | 37,217 | +0.69(+1.67%) |
Jun 14, 2013 | 41.25 | 41.57 | 41.10 | 41.30 | 28,128 | -0.19(-0.46%) |
Jun 13, 2013 | 40.90 | 41.49 | 40.60 | 41.49 | 38,154 | +0.40(+0.97%) |
Jun 12, 2013 | 41.55 | 41.69 | 41.08 | 41.09 | 56,846 | -1.00(-2.38%) |
Jun 11, 2013 | 42.30 | 42.64 | 42.09 | 42.09 | 69,049 | -1.43(-3.29%) |
Jun 10, 2013 | 43.54 | 43.70 | 43.26 | 43.52 | 56,274 | +0.72(+1.68%) |
Jun 07, 2013 | 42.44 | 43.14 | 42.42 | 42.80 | 46,190 | +0.54(+1.28%) |
Jun 06, 2013 | 42.11 | 42.50 | 41.85 | 42.26 | 62,746 | +0.35(+0.84%) |
Jun 05, 2013 | 42.15 | 42.35 | 41.90 | 41.91 | 53,423 | -0.22(-0.52%) |
Jun 04, 2013 | 42.00 | 42.27 | 41.73 | 42.13 | 56,059 | -0.89(-2.07%) |
Jun 03, 2013 | 42.71 | 43.08 | 42.50 | 43.02 | 107,914 | +0.30(+0.70%) |
May 31, 2013 | 42.84 | 43.07 | 42.65 | 42.72 | 39,411 | -0.49(-1.13%) |
May 30, 2013 | 42.61 | 43.25 | 42.60 | 43.21 | 70,400 | +1.09(+2.59%) |
May 29, 2013 | 42.28 | 42.34 | 42.00 | 42.12 | 78,083 | +0.09(+0.21%) |
May 28, 2013 | 42.20 | 42.50 | 41.84 | 42.03 | 72,327 | -0.46(-1.08%) |
May 24, 2013 | 42.34 | 42.72 | 42.21 | 42.49 | 34,596 | -0.06(-0.14%) |
May 23, 2013 | 41.51 | 42.70 | 41.50 | 42.55 | 139,898 | -0.35(-0.82%) |
May 22, 2013 | 43.28 | 43.79 | 42.81 | 42.90 | 105,998 | +0.05(+0.12%) |
May 21, 2013 | 42.57 | 42.94 | 42.33 | 42.85 | 66,589 | -0.30(-0.70%) |
May 20, 2013 | 43.00 | 43.25 | 42.88 | 43.15 | 82,305 | +1.85(+4.48%) |
May 17, 2013 | 40.90 | 41.40 | 40.85 | 41.30 | 61,950 | +1.28(+3.20%) |
May 16, 2013 | 39.66 | 40.05 | 39.60 | 40.02 | 169,129 | +0.23(+0.58%) |
May 15, 2013 | 39.46 | 39.80 | 39.46 | 39.79 | 61,078 | +0.96(+2.47%) |
May 13, 2013 | 38.91 | 39.10 | 38.83 | 38.83 | 126,415 | -0.36(-0.92%) |
May 10, 2013 | 39.04 | 39.20 | 38.78 | 39.19 | 61,092 | -0.22(-0.56%) |
May 09, 2013 | 39.70 | 41.00 | 39.40 | 39.41 | 325,572 | -0.33(-0.83%) |
May 08, 2013 | 39.78 | 40.08 | 39.65 | 39.74 | 101,263 | +0.50(+1.26%) |
May 07, 2013 | 39.69 | 39.76 | 39.12 | 39.24 | 42,897 | -0.32(-0.80%) |
May 06, 2013 | 39.68 | 39.72 | 39.34 | 39.56 | 72,655 | -0.25(-0.63%) |
May 03, 2013 | 39.10 | 39.97 | 38.38 | 39.81 | 96,065 | +1.43(+3.73%) |
May 02, 2013 | 38.00 | 38.45 | 38.00 | 38.38 | 101,965 | -0.31(-0.80%) |