Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.83 | 42.73 | 41.70 | 42.43 | 340,940 | +0.81(+1.95%) |
Jul 30, 2013 | 41.88 | 42.14 | 41.51 | 41.62 | 272,523 | -0.04(-0.09%) |
Jul 29, 2013 | 41.99 | 42.44 | 41.57 | 41.66 | 210,388 | -0.47(-1.13%) |
Jul 26, 2013 | 42.30 | 42.50 | 41.80 | 42.13 | 179,420 | -0.35(-0.82%) |
Jul 25, 2013 | 42.89 | 43.12 | 42.42 | 42.48 | 374,183 | -0.40(-0.94%) |
Jul 24, 2013 | 43.54 | 43.54 | 42.84 | 42.88 | 150,786 | -0.34(-0.78%) |
Jul 23, 2013 | 43.69 | 43.69 | 43.07 | 43.22 | 193,067 | -0.41(-0.94%) |
Jul 22, 2013 | 43.80 | 43.91 | 43.50 | 43.63 | 134,196 | -0.01(-0.02%) |
Jul 19, 2013 | 43.54 | 43.88 | 43.48 | 43.64 | 291,400 | -0.05(-0.13%) |
Jul 18, 2013 | 43.60 | 43.80 | 43.31 | 43.69 | 141,886 | +0.34(+0.78%) |
Jul 17, 2013 | 43.24 | 43.71 | 43.18 | 43.35 | 143,774 | +0.19(+0.44%) |
Jul 16, 2013 | 43.74 | 43.81 | 43.11 | 43.16 | 169,106 | -0.52(-1.19%) |
Jul 15, 2013 | 43.85 | 43.98 | 43.55 | 43.68 | 189,842 | -0.16(-0.35%) |
Jul 12, 2013 | 43.61 | 44.17 | 43.52 | 43.84 | 127,771 | +0.10(+0.23%) |
Jul 11, 2013 | 43.85 | 43.87 | 43.10 | 43.74 | 163,468 | +0.37(+0.86%) |
Jul 10, 2013 | 43.46 | 43.64 | 42.90 | 43.36 | 135,663 | -0.16(-0.36%) |
Jul 09, 2013 | 43.09 | 43.76 | 42.93 | 43.52 | 167,827 | +0.59(+1.38%) |
Jul 08, 2013 | 42.82 | 43.25 | 42.64 | 42.93 | 166,826 | +0.35(+0.81%) |
Jul 05, 2013 | 42.20 | 42.66 | 42.05 | 42.58 | 145,401 | +0.98(+2.35%) |
Jul 03, 2013 | 41.02 | 41.84 | 41.02 | 41.60 | 83,615 | +0.50(+1.22%) |
Jul 02, 2013 | 41.33 | 42.02 | 40.84 | 41.10 | 322,605 | -0.16(-0.38%) |
Jul 01, 2013 | 40.30 | 41.63 | 40.30 | 41.26 | 304,058 | +1.17(+2.91%) |
Jun 28, 2013 | 40.57 | 40.63 | 40.07 | 40.09 | 1,060,855 | -0.52(-1.28%) |
Jun 27, 2013 | 40.45 | 40.72 | 40.28 | 40.61 | 202,451 | +0.40(+1.00%) |
Jun 26, 2013 | 40.87 | 40.90 | 40.02 | 40.21 | 134,426 | -0.23(-0.56%) |
Jun 25, 2013 | 40.44 | 40.54 | 39.76 | 40.43 | 207,768 | +0.42(+1.05%) |
Jun 24, 2013 | 39.97 | 40.40 | 39.86 | 40.01 | 206,027 | -0.45(-1.11%) |
Jun 21, 2013 | 41.19 | 41.19 | 39.98 | 40.46 | 513,899 | -0.58(-1.40%) |
Jun 20, 2013 | 41.41 | 41.49 | 40.91 | 41.04 | 158,267 | -0.90(-2.15%) |
Jun 19, 2013 | 42.25 | 42.59 | 41.91 | 41.94 | 136,803 | -0.31(-0.73%) |
Jun 18, 2013 | 41.90 | 42.40 | 41.80 | 42.25 | 230,925 | +0.43(+1.03%) |
Jun 17, 2013 | 42.14 | 42.28 | 41.79 | 41.82 | 209,268 | +0.07(+0.17%) |
Jun 14, 2013 | 42.18 | 42.36 | 41.55 | 41.75 | 90,227 | -0.52(-1.23%) |
Jun 13, 2013 | 41.52 | 42.33 | 41.29 | 42.27 | 147,570 | +0.78(+1.87%) |
Jun 12, 2013 | 42.51 | 42.67 | 41.37 | 41.49 | 101,598 | -0.72(-1.71%) |
Jun 11, 2013 | 42.10 | 42.83 | 42.02 | 42.21 | 77,553 | -0.68(-1.60%) |
Jun 10, 2013 | 42.73 | 43.15 | 42.39 | 42.90 | 110,336 | +0.42(+0.99%) |
Jun 07, 2013 | 40.36 | 42.61 | 40.36 | 42.48 | 169,205 | +0.22(+0.52%) |
Jun 06, 2013 | 41.97 | 42.53 | 41.79 | 42.26 | 196,650 | +0.26(+0.63%) |
Jun 05, 2013 | 42.20 | 42.47 | 41.89 | 41.99 | 133,222 | -0.39(-0.93%) |
Jun 04, 2013 | 42.36 | 42.78 | 42.09 | 42.39 | 309,880 | -0.03(-0.06%) |
Jun 03, 2013 | 42.16 | 42.64 | 41.52 | 42.41 | 337,165 | +0.25(+0.58%) |
May 31, 2013 | 42.43 | 43.05 | 42.12 | 42.17 | 216,750 | -0.58(-1.37%) |
May 30, 2013 | 42.23 | 43.00 | 42.23 | 42.75 | 167,491 | +0.44(+1.04%) |
May 29, 2013 | 41.89 | 42.41 | 41.51 | 42.31 | 183,726 | +0.00(+0.00%) |
May 28, 2013 | 42.08 | 42.72 | 41.98 | 42.31 | 329,067 | +0.81(+1.96%) |
May 24, 2013 | 41.18 | 41.60 | 41.16 | 41.50 | 126,633 | +0.07(+0.18%) |
May 23, 2013 | 40.86 | 41.48 | 40.81 | 41.43 | 232,972 | +0.13(+0.31%) |
May 22, 2013 | 41.96 | 42.30 | 41.07 | 41.30 | 247,151 | -0.69(-1.65%) |
May 21, 2013 | 42.11 | 42.44 | 41.81 | 41.99 | 279,715 | -0.09(-0.22%) |
May 20, 2013 | 42.25 | 42.65 | 41.97 | 42.09 | 228,291 | -0.39(-0.92%) |
May 17, 2013 | 42.19 | 42.58 | 42.09 | 42.48 | 230,982 | +0.35(+0.82%) |
May 16, 2013 | 41.45 | 42.76 | 41.45 | 42.13 | 347,322 | +0.78(+1.88%) |
May 15, 2013 | 41.36 | 41.61 | 41.13 | 41.36 | 337,096 | -0.67(-1.60%) |
May 13, 2013 | 41.80 | 42.28 | 41.67 | 42.03 | 298,687 | +0.00(+0.00%) |
May 10, 2013 | 42.03 | 42.51 | 41.86 | 42.03 | 148,042 | -0.22(-0.52%) |
May 09, 2013 | 41.59 | 42.27 | 41.51 | 42.25 | 220,921 | +0.52(+1.24%) |
May 08, 2013 | 43.24 | 43.24 | 40.55 | 41.73 | 393,554 | +0.29(+0.70%) |
May 07, 2013 | 41.59 | 42.92 | 41.24 | 41.44 | 200,232 | +0.00(+0.00%) |
May 06, 2013 | 40.96 | 41.52 | 40.55 | 41.44 | 122,839 | +0.49(+1.20%) |
May 03, 2013 | 40.04 | 41.36 | 39.66 | 40.95 | 207,009 | +1.28(+3.24%) |
May 02, 2013 | 38.92 | 39.80 | 38.68 | 39.66 | 205,316 | +1.07(+2.76%) |