Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.48 | 43.94 | 43.48 | 43.67 | 351,745 | +0.09(+0.22%) |
Jul 30, 2013 | 43.77 | 43.79 | 43.45 | 43.58 | 177,013 | -0.09(-0.21%) |
Jul 29, 2013 | 43.71 | 43.76 | 43.58 | 43.67 | 86,527 | -0.43(-0.99%) |
Jul 26, 2013 | 43.97 | 44.11 | 43.73 | 44.11 | 147,433 | -0.26(-0.58%) |
Jul 25, 2013 | 43.88 | 44.39 | 43.88 | 44.36 | 250,736 | +0.06(+0.13%) |
Jul 24, 2013 | 44.49 | 44.49 | 44.11 | 44.30 | 256,838 | -0.04(-0.10%) |
Jul 23, 2013 | 44.37 | 44.42 | 44.17 | 44.34 | 209,919 | +0.22(+0.50%) |
Jul 22, 2013 | 43.94 | 44.18 | 43.93 | 44.12 | 448,528 | +0.25(+0.56%) |
Jul 19, 2013 | 43.73 | 43.94 | 43.69 | 43.88 | 437,053 | +0.00(+0.00%) |
Jul 18, 2013 | 43.65 | 43.88 | 43.59 | 43.88 | 85,921 | +0.40(+0.92%) |
Jul 17, 2013 | 43.64 | 43.70 | 43.36 | 43.48 | 98,197 | +0.15(+0.35%) |
Jul 16, 2013 | 43.34 | 43.41 | 43.20 | 43.32 | 114,864 | +0.00(+0.00%) |
Jul 15, 2013 | 43.21 | 43.34 | 43.10 | 43.32 | 84,743 | +0.31(+0.71%) |
Jul 12, 2013 | 43.00 | 43.08 | 42.88 | 43.01 | 93,571 | -0.31(-0.71%) |
Jul 11, 2013 | 43.06 | 43.34 | 42.82 | 43.32 | 124,522 | +1.09(+2.58%) |
Jul 10, 2013 | 42.12 | 42.50 | 42.07 | 42.23 | 114,688 | +0.11(+0.26%) |
Jul 09, 2013 | 42.22 | 42.17 | 41.92 | 42.12 | 128,803 | +0.18(+0.43%) |
Jul 08, 2013 | 41.83 | 41.95 | 41.69 | 41.94 | 214,251 | +0.35(+0.84%) |
Jul 05, 2013 | 41.70 | 41.70 | 41.21 | 41.59 | 145,184 | +0.27(+0.66%) |
Jul 03, 2013 | 41.05 | 41.45 | 40.98 | 41.32 | 71,989 | -0.09(-0.23%) |
Jul 02, 2013 | 41.57 | 41.78 | 41.26 | 41.41 | 201,729 | -0.14(-0.35%) |
Jul 01, 2013 | 41.69 | 41.80 | 41.51 | 41.56 | 159,161 | +0.32(+0.76%) |
Jun 28, 2013 | 41.26 | 41.50 | 41.19 | 41.24 | 256,925 | -0.20(-0.47%) |
Jun 27, 2013 | 41.37 | 41.58 | 41.34 | 41.44 | 155,446 | +0.38(+0.92%) |
Jun 26, 2013 | 41.05 | 41.12 | 40.86 | 41.06 | 201,731 | +0.25(+0.61%) |
Jun 25, 2013 | 40.70 | 40.88 | 40.46 | 40.81 | 173,276 | +0.48(+1.20%) |
Jun 24, 2013 | 40.16 | 40.56 | 39.94 | 40.33 | 313,829 | -0.71(-1.73%) |
Jun 21, 2013 | 41.35 | 41.40 | 40.61 | 41.04 | 530,368 | +0.12(+0.29%) |
Jun 20, 2013 | 41.60 | 41.62 | 40.83 | 40.92 | 138,515 | -1.51(-3.55%) |
Jun 19, 2013 | 43.24 | 43.30 | 42.38 | 42.43 | 151,269 | -0.86(-1.98%) |
Jun 18, 2013 | 43.22 | 43.39 | 43.14 | 43.29 | 164,886 | +0.28(+0.66%) |
Jun 17, 2013 | 43.23 | 43.32 | 42.73 | 43.00 | 976,689 | +0.64(+1.51%) |
Jun 14, 2013 | 42.50 | 42.75 | 42.19 | 42.36 | 99,946 | -0.51(-1.19%) |
Jun 13, 2013 | 42.32 | 42.92 | 42.24 | 42.87 | 599,123 | +0.77(+1.82%) |
Jun 12, 2013 | 42.67 | 42.68 | 42.01 | 42.10 | 248,408 | -0.16(-0.37%) |
Jun 11, 2013 | 42.05 | 42.48 | 42.02 | 42.26 | 1,125,728 | -0.48(-1.13%) |
Jun 10, 2013 | 42.84 | 42.84 | 42.55 | 42.74 | 76,950 | +0.00(+0.00%) |
Jun 07, 2013 | 42.22 | 42.77 | 42.15 | 42.74 | 100,740 | +0.50(+1.18%) |
Jun 06, 2013 | 42.05 | 42.25 | 41.80 | 42.25 | 88,636 | +0.22(+0.52%) |
Jun 05, 2013 | 42.45 | 42.46 | 41.98 | 42.03 | 105,449 | -0.96(-2.23%) |
Jun 04, 2013 | 43.12 | 43.27 | 42.75 | 42.99 | 84,798 | +0.07(+0.16%) |
Jun 03, 2013 | 42.65 | 42.95 | 42.46 | 42.92 | 106,191 | +0.35(+0.82%) |
May 31, 2013 | 42.97 | 43.05 | 42.57 | 42.57 | 150,834 | -0.95(-2.18%) |
May 30, 2013 | 43.39 | 43.64 | 43.30 | 43.52 | 1,021,305 | +0.25(+0.58%) |
May 29, 2013 | 43.36 | 43.36 | 43.09 | 43.27 | 96,575 | -0.37(-0.84%) |
May 28, 2013 | 43.91 | 44.03 | 43.52 | 43.64 | 129,923 | +0.25(+0.58%) |
May 24, 2013 | 43.31 | 43.45 | 43.15 | 43.39 | 238,256 | -0.58(-1.33%) |
May 23, 2013 | 43.50 | 43.97 | 43.16 | 43.97 | 123,933 | -0.62(-1.38%) |
May 22, 2013 | 45.14 | 45.49 | 44.46 | 44.59 | 123,321 | -0.50(-1.11%) |
May 21, 2013 | 44.85 | 45.17 | 44.73 | 45.09 | 97,220 | +0.11(+0.24%) |
May 20, 2013 | 44.67 | 44.99 | 44.64 | 44.98 | 80,394 | +0.26(+0.58%) |
May 17, 2013 | 44.42 | 44.72 | 44.32 | 44.72 | 82,624 | +0.40(+0.90%) |
May 16, 2013 | 44.41 | 44.53 | 44.22 | 44.32 | 74,667 | -0.29(-0.65%) |
May 15, 2013 | 44.34 | 44.66 | 44.34 | 44.61 | 110,361 | +0.31(+0.70%) |
May 13, 2013 | 44.37 | 44.39 | 44.20 | 44.30 | 117,259 | -0.07(-0.15%) |
May 10, 2013 | 44.31 | 44.43 | 44.15 | 44.37 | 291,227 | -0.07(-0.15%) |
May 09, 2013 | 44.56 | 44.69 | 44.26 | 44.44 | 106,229 | -0.42(-0.95%) |
May 08, 2013 | 44.71 | 44.93 | 44.71 | 44.86 | 119,784 | +0.40(+0.90%) |
May 07, 2013 | 44.49 | 44.52 | 44.28 | 44.46 | 175,828 | +0.12(+0.26%) |
May 06, 2013 | 44.34 | 44.38 | 44.18 | 44.34 | 78,484 | -0.08(-0.17%) |
May 03, 2013 | 44.20 | 44.50 | 43.93 | 44.42 | 68,177 | +0.49(+1.12%) |
May 02, 2013 | 43.56 | 43.99 | 43.56 | 43.93 | 70,765 | +0.26(+0.59%) |