Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.06 | 40.59 | 40.00 | 40.18 | 3,733,518 | +0.06(+0.14%) |
Jul 30, 2013 | 40.59 | 40.59 | 40.08 | 40.12 | 3,088,063 | -0.35(-0.86%) |
Jul 29, 2013 | 40.64 | 40.64 | 40.36 | 40.47 | 2,236,343 | -0.13(-0.33%) |
Jul 26, 2013 | 40.19 | 40.63 | 40.17 | 40.60 | 2,625,448 | +0.24(+0.59%) |
Jul 25, 2013 | 40.30 | 40.42 | 39.89 | 40.37 | 3,722,547 | +0.18(+0.45%) |
Jul 24, 2013 | 41.09 | 41.27 | 39.97 | 40.19 | 4,511,683 | -0.86(-2.09%) |
Jul 23, 2013 | 41.27 | 41.27 | 40.80 | 41.05 | 3,204,249 | -0.26(-0.63%) |
Jul 22, 2013 | 41.05 | 41.34 | 40.93 | 41.31 | 1,763,304 | +0.24(+0.59%) |
Jul 19, 2013 | 41.05 | 41.12 | 40.69 | 41.06 | 2,457,606 | +0.02(+0.04%) |
Jul 18, 2013 | 40.44 | 41.28 | 40.39 | 41.05 | 3,977,510 | +0.83(+2.06%) |
Jul 17, 2013 | 40.35 | 40.50 | 40.15 | 40.22 | 2,459,393 | +0.02(+0.06%) |
Jul 16, 2013 | 40.34 | 40.64 | 40.11 | 40.19 | 2,198,425 | -0.16(-0.39%) |
Jul 15, 2013 | 40.36 | 40.42 | 39.92 | 40.35 | 3,764,166 | +0.07(+0.18%) |
Jul 12, 2013 | 39.75 | 40.28 | 39.73 | 40.28 | 2,414,682 | +0.58(+1.45%) |
Jul 11, 2013 | 40.01 | 40.08 | 39.62 | 39.71 | 3,471,003 | +0.06(+0.16%) |
Jul 10, 2013 | 39.83 | 39.86 | 39.30 | 39.64 | 3,716,024 | -0.20(-0.49%) |
Jul 09, 2013 | 39.65 | 39.92 | 39.48 | 39.84 | 3,979,847 | +0.38(+0.96%) |
Jul 08, 2013 | 38.87 | 39.67 | 38.87 | 39.46 | 5,236,157 | +0.74(+1.91%) |
Jul 05, 2013 | 38.39 | 38.74 | 38.31 | 38.72 | 2,228,529 | +0.52(+1.36%) |
Jul 03, 2013 | 38.07 | 38.34 | 37.86 | 38.20 | 1,400,242 | -0.04(-0.10%) |
Jul 02, 2013 | 38.37 | 38.78 | 38.13 | 38.24 | 3,286,165 | -0.13(-0.35%) |
Jul 01, 2013 | 38.07 | 38.63 | 38.05 | 38.37 | 3,490,992 | +0.45(+1.18%) |
Jun 28, 2013 | 38.07 | 38.28 | 37.91 | 37.92 | 4,728,655 | -0.14(-0.37%) |
Jun 27, 2013 | 37.88 | 38.16 | 37.83 | 38.07 | 3,154,547 | +0.43(+1.13%) |
Jun 26, 2013 | 37.13 | 37.75 | 37.01 | 37.64 | 5,318,545 | +0.69(+1.88%) |
Jun 25, 2013 | 36.94 | 37.20 | 36.87 | 36.95 | 4,264,367 | +0.22(+0.60%) |
Jun 24, 2013 | 36.79 | 37.05 | 36.48 | 36.73 | 5,586,078 | -0.50(-1.33%) |
Jun 21, 2013 | 37.00 | 37.38 | 36.65 | 37.22 | 9,271,236 | +0.52(+1.42%) |
Jun 20, 2013 | 36.84 | 37.82 | 36.62 | 36.70 | 6,834,358 | -0.38(-1.02%) |
Jun 19, 2013 | 37.52 | 37.77 | 37.07 | 37.08 | 4,158,217 | -0.49(-1.30%) |
Jun 18, 2013 | 37.55 | 37.62 | 37.25 | 37.57 | 2,615,047 | +0.20(+0.53%) |
Jun 17, 2013 | 37.11 | 37.56 | 37.08 | 37.37 | 2,783,697 | +0.43(+1.17%) |
Jun 14, 2013 | 37.37 | 37.48 | 36.86 | 36.94 | 3,455,460 | -0.43(-1.14%) |
Jun 13, 2013 | 37.02 | 37.45 | 36.67 | 37.37 | 3,887,555 | +0.31(+0.83%) |
Jun 12, 2013 | 37.44 | 37.51 | 37.02 | 37.06 | 5,523,200 | -0.18(-0.49%) |
Jun 11, 2013 | 37.01 | 37.49 | 36.75 | 37.24 | 5,143,877 | -0.04(-0.11%) |
Jun 10, 2013 | 37.44 | 37.63 | 37.15 | 37.28 | 4,464,719 | -0.13(-0.34%) |
Jun 07, 2013 | 36.89 | 37.45 | 36.75 | 37.40 | 5,031,222 | +0.76(+2.09%) |
Jun 06, 2013 | 36.13 | 36.64 | 35.93 | 36.64 | 5,283,555 | +0.50(+1.37%) |
Jun 05, 2013 | 36.61 | 36.77 | 36.12 | 36.14 | 5,490,992 | -0.65(-1.76%) |
Jun 04, 2013 | 37.35 | 37.56 | 36.61 | 36.79 | 6,277,591 | -0.62(-1.66%) |
Jun 03, 2013 | 38.02 | 38.12 | 37.12 | 37.41 | 7,072,079 | -0.61(-1.60%) |
May 31, 2013 | 38.35 | 38.62 | 38.02 | 38.02 | 3,838,144 | -0.46(-1.21%) |
May 30, 2013 | 38.37 | 38.66 | 38.30 | 38.48 | 4,080,386 | +0.22(+0.58%) |
May 29, 2013 | 38.03 | 38.48 | 37.91 | 38.26 | 4,057,905 | -0.02(-0.04%) |
May 28, 2013 | 38.54 | 38.80 | 38.07 | 38.28 | 4,202,367 | +0.07(+0.18%) |
May 24, 2013 | 38.08 | 38.30 | 37.66 | 38.21 | 3,993,888 | -0.02(-0.06%) |
May 23, 2013 | 37.96 | 38.43 | 37.84 | 38.23 | 4,884,314 | -0.02(-0.06%) |
May 22, 2013 | 38.41 | 39.11 | 38.06 | 38.26 | 6,373,457 | -0.23(-0.59%) |
May 21, 2013 | 38.80 | 38.85 | 38.05 | 38.48 | 7,635,962 | -0.56(-1.45%) |
May 20, 2013 | 39.20 | 39.35 | 38.99 | 39.05 | 3,861,988 | -0.16(-0.40%) |
May 17, 2013 | 39.35 | 39.42 | 39.02 | 39.20 | 5,562,492 | -0.13(-0.32%) |
May 16, 2013 | 39.49 | 39.62 | 39.23 | 39.33 | 3,633,532 | -0.39(-0.99%) |
May 15, 2013 | 39.46 | 39.75 | 39.30 | 39.72 | 4,338,659 | +0.99(+2.55%) |
May 13, 2013 | 38.59 | 38.81 | 38.51 | 38.73 | 2,288,993 | +0.01(+0.02%) |
May 10, 2013 | 38.81 | 38.92 | 38.55 | 38.73 | 3,781,634 | -0.03(-0.08%) |
May 09, 2013 | 38.91 | 38.96 | 38.63 | 38.76 | 4,110,496 | -0.20(-0.52%) |
May 08, 2013 | 38.62 | 38.97 | 38.56 | 38.96 | 4,307,654 | +0.30(+0.77%) |
May 07, 2013 | 38.52 | 38.71 | 38.48 | 38.66 | 4,025,252 | +0.16(+0.43%) |
May 06, 2013 | 38.08 | 38.58 | 38.07 | 38.50 | 3,520,487 | +0.32(+0.84%) |
May 03, 2013 | 38.60 | 38.37 | 38.07 | 38.18 | 6,100,527 | +0.34(+0.91%) |
May 02, 2013 | 38.08 | 38.27 | 37.70 | 37.83 | 6,859,364 | -0.12(-0.31%) |