Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.05 | 43.29 | 42.80 | 42.87 | 1,559,066 | -0.02(-0.05%) |
Jul 30, 2013 | 43.21 | 43.38 | 42.80 | 42.89 | 1,537,078 | -0.25(-0.58%) |
Jul 29, 2013 | 42.94 | 43.30 | 42.89 | 43.14 | 1,149,500 | +0.08(+0.18%) |
Jul 26, 2013 | 42.79 | 43.07 | 42.40 | 43.06 | 847,367 | +0.06(+0.13%) |
Jul 25, 2013 | 42.96 | 43.06 | 42.73 | 43.01 | 1,090,875 | -0.01(-0.03%) |
Jul 24, 2013 | 43.18 | 43.20 | 42.76 | 43.02 | 1,183,737 | -0.04(-0.08%) |
Jul 23, 2013 | 43.21 | 43.33 | 42.84 | 43.06 | 2,124,973 | -0.39(-0.90%) |
Jul 22, 2013 | 43.14 | 43.58 | 43.09 | 43.45 | 995,764 | +0.36(+0.83%) |
Jul 19, 2013 | 43.35 | 43.36 | 42.71 | 43.09 | 2,574,746 | -0.04(-0.08%) |
Jul 18, 2013 | 43.18 | 43.37 | 42.99 | 43.13 | 1,513,851 | +0.01(+0.02%) |
Jul 17, 2013 | 43.48 | 43.72 | 42.90 | 43.12 | 1,433,125 | -0.30(-0.69%) |
Jul 16, 2013 | 43.55 | 43.72 | 43.33 | 43.41 | 1,872,785 | -0.05(-0.11%) |
Jul 15, 2013 | 43.62 | 43.89 | 43.40 | 43.46 | 1,740,744 | -0.12(-0.27%) |
Jul 12, 2013 | 43.83 | 44.21 | 43.25 | 43.58 | 2,474,582 | -0.27(-0.62%) |
Jul 11, 2013 | 44.21 | 44.34 | 43.63 | 43.86 | 1,368,147 | +0.04(+0.10%) |
Jul 10, 2013 | 43.86 | 44.03 | 43.34 | 43.81 | 1,877,817 | -0.06(-0.13%) |
Jul 09, 2013 | 44.20 | 43.92 | 43.74 | 43.87 | 2,026,659 | +0.04(+0.10%) |
Jul 08, 2013 | 43.60 | 44.18 | 43.60 | 43.83 | 2,024,286 | +0.40(+0.92%) |
Jul 05, 2013 | 42.99 | 43.47 | 42.67 | 43.43 | 1,016,655 | +0.71(+1.65%) |
Jul 03, 2013 | 42.30 | 42.79 | 42.30 | 42.72 | 791,012 | +0.22(+0.51%) |
Jul 02, 2013 | 42.85 | 43.08 | 42.31 | 42.50 | 1,555,246 | -0.34(-0.80%) |
Jul 01, 2013 | 42.20 | 43.00 | 42.04 | 42.85 | 2,360,745 | +0.89(+2.12%) |
Jun 28, 2013 | 41.64 | 42.14 | 41.51 | 41.96 | 2,371,053 | +0.27(+0.64%) |
Jun 27, 2013 | 41.76 | 41.94 | 41.29 | 41.69 | 1,364,155 | +0.11(+0.27%) |
Jun 26, 2013 | 41.36 | 41.66 | 41.05 | 41.58 | 1,544,721 | +0.51(+1.24%) |
Jun 25, 2013 | 40.53 | 41.28 | 40.53 | 41.07 | 1,568,419 | +0.85(+2.12%) |
Jun 24, 2013 | 40.24 | 40.59 | 39.95 | 40.22 | 1,241,561 | -0.52(-1.29%) |
Jun 21, 2013 | 40.81 | 41.04 | 40.25 | 40.74 | 2,253,583 | +0.31(+0.76%) |
Jun 20, 2013 | 40.90 | 40.98 | 40.36 | 40.43 | 1,716,827 | -0.80(-1.94%) |
Jun 19, 2013 | 41.74 | 41.86 | 41.21 | 41.23 | 1,219,539 | -0.52(-1.24%) |
Jun 18, 2013 | 41.46 | 41.80 | 41.33 | 41.75 | 942,456 | +0.38(+0.93%) |
Jun 17, 2013 | 41.50 | 41.65 | 41.17 | 41.36 | 1,500,606 | +0.11(+0.25%) |
Jun 14, 2013 | 41.57 | 41.73 | 40.99 | 41.26 | 1,562,851 | -0.36(-0.87%) |
Jun 13, 2013 | 40.83 | 41.73 | 40.75 | 41.62 | 1,463,055 | +0.85(+2.09%) |
Jun 12, 2013 | 41.44 | 41.54 | 40.71 | 40.77 | 1,015,409 | -0.50(-1.22%) |
Jun 11, 2013 | 41.19 | 41.65 | 41.11 | 41.27 | 769,320 | -0.32(-0.77%) |
Jun 10, 2013 | 41.69 | 41.89 | 41.40 | 41.59 | 1,194,951 | -0.07(-0.17%) |
Jun 07, 2013 | 41.18 | 41.71 | 41.06 | 41.66 | 1,315,132 | +0.76(+1.85%) |
Jun 06, 2013 | 40.69 | 40.99 | 40.43 | 40.91 | 1,544,742 | +0.29(+0.72%) |
Jun 05, 2013 | 41.37 | 41.45 | 40.59 | 40.61 | 2,030,227 | -0.96(-2.31%) |
Jun 04, 2013 | 41.43 | 41.71 | 41.38 | 41.57 | 2,096,892 | +0.04(+0.10%) |
Jun 03, 2013 | 41.26 | 41.54 | 40.91 | 41.53 | 1,511,498 | +0.36(+0.87%) |
May 31, 2013 | 41.38 | 42.01 | 41.17 | 41.17 | 1,719,567 | -0.22(-0.54%) |
May 30, 2013 | 41.58 | 41.85 | 41.35 | 41.40 | 945,589 | -0.08(-0.20%) |
May 29, 2013 | 41.57 | 41.67 | 41.27 | 41.48 | 945,302 | -0.28(-0.67%) |
May 28, 2013 | 42.15 | 42.41 | 41.64 | 41.76 | 1,528,931 | +0.06(+0.15%) |
May 24, 2013 | 41.70 | 41.80 | 41.40 | 41.70 | 1,474,973 | -0.20(-0.48%) |
May 23, 2013 | 41.68 | 42.08 | 41.53 | 41.90 | 1,949,009 | +0.00(+0.00%) |
May 22, 2013 | 42.39 | 42.83 | 41.75 | 41.90 | 1,968,355 | -0.38(-0.91%) |
May 21, 2013 | 42.08 | 42.53 | 41.96 | 42.28 | 2,087,851 | +0.16(+0.38%) |
May 20, 2013 | 42.14 | 42.39 | 41.90 | 42.12 | 3,155,590 | -0.14(-0.33%) |
May 17, 2013 | 41.00 | 42.41 | 40.92 | 42.26 | 6,452,451 | -0.31(-0.74%) |
May 16, 2013 | 42.76 | 43.04 | 42.43 | 42.58 | 4,671,617 | -0.22(-0.50%) |
May 15, 2013 | 42.77 | 43.05 | 42.41 | 42.79 | 2,878,586 | +0.66(+1.57%) |
May 13, 2013 | 41.23 | 42.18 | 41.11 | 42.13 | 4,102,564 | +0.92(+2.23%) |
May 10, 2013 | 40.82 | 41.30 | 40.82 | 41.21 | 2,224,486 | +0.47(+1.16%) |
May 09, 2013 | 41.04 | 41.14 | 40.43 | 40.74 | 2,901,397 | -0.36(-0.86%) |
May 08, 2013 | 40.82 | 41.10 | 40.60 | 41.09 | 1,781,452 | +0.29(+0.70%) |
May 07, 2013 | 40.40 | 40.86 | 40.22 | 40.81 | 1,872,955 | +0.35(+0.86%) |
May 06, 2013 | 40.52 | 40.70 | 40.19 | 40.46 | 1,818,856 | -0.08(-0.21%) |
May 03, 2013 | 40.01 | 40.66 | 39.72 | 40.54 | 1,741,644 | +0.82(+2.07%) |
May 02, 2013 | 39.08 | 39.72 | 39.08 | 39.72 | 1,721,855 | +0.61(+1.57%) |