Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.94 | 43.07 | 42.61 | 42.70 | 2,649,182 | -0.08(-0.18%) |
Jul 30, 2013 | 43.22 | 43.32 | 42.63 | 42.78 | 2,827,881 | -0.28(-0.64%) |
Jul 29, 2013 | 43.11 | 43.20 | 42.76 | 43.05 | 3,041,014 | -0.28(-0.65%) |
Jul 26, 2013 | 42.16 | 43.35 | 42.03 | 43.33 | 6,691,898 | +1.11(+2.64%) |
Jul 25, 2013 | 41.95 | 42.23 | 41.79 | 42.22 | 3,500,523 | +0.38(+0.91%) |
Jul 24, 2013 | 41.37 | 41.87 | 41.23 | 41.84 | 5,481,034 | +0.60(+1.45%) |
Jul 23, 2013 | 41.83 | 41.91 | 41.01 | 41.24 | 5,424,337 | -0.61(-1.46%) |
Jul 22, 2013 | 42.00 | 42.16 | 41.75 | 41.85 | 2,935,459 | -0.36(-0.85%) |
Jul 19, 2013 | 42.34 | 42.36 | 41.89 | 42.21 | 3,452,126 | -0.07(-0.17%) |
Jul 18, 2013 | 41.79 | 42.39 | 41.74 | 42.28 | 4,681,030 | +0.50(+1.21%) |
Jul 17, 2013 | 42.16 | 42.16 | 41.63 | 41.78 | 2,507,722 | -0.13(-0.32%) |
Jul 16, 2013 | 42.19 | 42.34 | 41.52 | 41.91 | 5,059,536 | -0.11(-0.26%) |
Jul 15, 2013 | 41.49 | 42.23 | 41.45 | 42.02 | 5,688,789 | +0.66(+1.59%) |
Jul 12, 2013 | 41.86 | 42.17 | 41.26 | 41.37 | 10,059,590 | -0.52(-1.24%) |
Jul 11, 2013 | 41.53 | 42.60 | 41.21 | 41.89 | 11,237,829 | -0.49(-1.15%) |
Jul 10, 2013 | 42.54 | 42.59 | 42.08 | 42.37 | 4,517,100 | -0.18(-0.42%) |
Jul 09, 2013 | 42.73 | 42.82 | 42.35 | 42.55 | 4,445,884 | +0.30(+0.70%) |
Jul 08, 2013 | 42.25 | 42.59 | 42.09 | 42.25 | 4,289,917 | +0.48(+1.16%) |
Jul 05, 2013 | 41.74 | 41.81 | 41.23 | 41.77 | 2,623,731 | +0.31(+0.76%) |
Jul 03, 2013 | 40.76 | 41.53 | 40.59 | 41.46 | 3,157,729 | +0.59(+1.46%) |
Jul 02, 2013 | 40.91 | 41.31 | 40.73 | 40.86 | 3,970,907 | -0.07(-0.17%) |
Jul 01, 2013 | 40.57 | 41.09 | 40.37 | 40.93 | 3,715,929 | +0.51(+1.27%) |
Jun 28, 2013 | 40.58 | 40.74 | 40.16 | 40.42 | 5,271,140 | -0.15(-0.37%) |
Jun 27, 2013 | 40.69 | 40.80 | 40.31 | 40.57 | 3,137,084 | +0.22(+0.55%) |
Jun 26, 2013 | 40.20 | 40.47 | 39.93 | 40.35 | 3,674,087 | +0.51(+1.29%) |
Jun 25, 2013 | 40.14 | 40.28 | 39.82 | 39.84 | 3,867,824 | +0.14(+0.35%) |
Jun 24, 2013 | 39.67 | 39.96 | 39.18 | 39.70 | 5,638,998 | -0.51(-1.28%) |
Jun 21, 2013 | 40.64 | 40.80 | 40.12 | 40.21 | 8,122,497 | -0.24(-0.59%) |
Jun 20, 2013 | 41.28 | 41.39 | 40.35 | 40.45 | 5,364,883 | -1.24(-2.96%) |
Jun 19, 2013 | 42.09 | 42.34 | 41.58 | 41.68 | 3,140,885 | -0.41(-0.98%) |
Jun 18, 2013 | 41.84 | 42.33 | 41.84 | 42.10 | 2,986,752 | +0.36(+0.87%) |
Jun 17, 2013 | 41.70 | 42.11 | 41.36 | 41.74 | 3,261,023 | +0.29(+0.69%) |
Jun 14, 2013 | 41.74 | 41.82 | 41.36 | 41.45 | 3,068,446 | -0.29(-0.70%) |
Jun 13, 2013 | 41.70 | 41.88 | 41.42 | 41.74 | 4,962,309 | -0.05(-0.13%) |
Jun 12, 2013 | 41.88 | 42.36 | 41.63 | 41.79 | 5,922,066 | -0.04(-0.08%) |
Jun 11, 2013 | 41.89 | 42.59 | 41.79 | 41.83 | 5,911,944 | -0.41(-0.98%) |
Jun 10, 2013 | 42.79 | 43.07 | 42.09 | 42.24 | 6,819,399 | -0.61(-1.43%) |
Jun 07, 2013 | 42.11 | 42.93 | 42.04 | 42.86 | 9,646,673 | +1.40(+3.37%) |
Jun 06, 2013 | 39.81 | 41.53 | 39.81 | 41.46 | 12,744,298 | +1.80(+4.54%) |
Jun 05, 2013 | 39.99 | 40.29 | 39.52 | 39.66 | 3,470,545 | -0.48(-1.21%) |
Jun 04, 2013 | 40.24 | 40.86 | 39.93 | 40.14 | 4,461,015 | -0.09(-0.22%) |
Jun 03, 2013 | 39.52 | 40.23 | 39.52 | 40.23 | 5,020,012 | +0.73(+1.86%) |
May 31, 2013 | 39.93 | 40.27 | 39.49 | 39.49 | 4,209,200 | -0.50(-1.24%) |
May 30, 2013 | 40.51 | 40.52 | 39.96 | 39.99 | 3,456,765 | -0.55(-1.35%) |
May 29, 2013 | 40.65 | 40.86 | 40.39 | 40.54 | 3,673,627 | -0.29(-0.70%) |
May 28, 2013 | 40.72 | 41.04 | 40.57 | 40.82 | 3,236,186 | +0.48(+1.18%) |
May 24, 2013 | 40.30 | 40.37 | 39.96 | 40.34 | 3,104,703 | -0.05(-0.13%) |
May 23, 2013 | 40.19 | 40.44 | 40.02 | 40.40 | 4,107,676 | -0.31(-0.76%) |
May 22, 2013 | 40.83 | 41.35 | 40.52 | 40.70 | 3,742,270 | -0.20(-0.50%) |
May 21, 2013 | 40.95 | 41.17 | 40.80 | 40.91 | 4,476,518 | -0.16(-0.40%) |
May 20, 2013 | 40.86 | 41.14 | 40.62 | 41.07 | 4,563,472 | +0.17(+0.43%) |
May 17, 2013 | 40.64 | 40.97 | 40.35 | 40.90 | 4,847,448 | +0.31(+0.76%) |
May 16, 2013 | 40.76 | 40.88 | 40.41 | 40.59 | 4,775,598 | -0.17(-0.41%) |
May 15, 2013 | 40.75 | 41.15 | 40.69 | 40.76 | 5,730,712 | +0.58(+1.45%) |
May 13, 2013 | 40.38 | 40.84 | 39.89 | 40.17 | 8,164,534 | -0.84(-2.05%) |
May 10, 2013 | 40.40 | 41.01 | 40.38 | 41.01 | 5,639,284 | +0.75(+1.87%) |
May 09, 2013 | 40.41 | 40.51 | 40.12 | 40.26 | 3,788,343 | -0.30(-0.73%) |
May 08, 2013 | 40.05 | 40.61 | 39.90 | 40.56 | 5,394,841 | +0.56(+1.40%) |
May 07, 2013 | 40.00 | 40.09 | 39.73 | 40.00 | 3,140,607 | +0.14(+0.35%) |
May 06, 2013 | 39.64 | 40.07 | 39.61 | 39.86 | 4,041,790 | -0.31(-0.77%) |
May 03, 2013 | 39.93 | 40.25 | 39.68 | 40.17 | 4,734,895 | +0.48(+1.22%) |
May 02, 2013 | 39.42 | 39.86 | 39.20 | 39.68 | 4,922,732 | +0.28(+0.71%) |