Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.40 | 43.65 | 43.15 | 43.22 | 1,546,344 | -0.02(-0.05%) |
Jul 30, 2013 | 43.57 | 43.74 | 43.15 | 43.24 | 1,524,536 | -0.25(-0.58%) |
Jul 29, 2013 | 43.29 | 43.65 | 43.24 | 43.50 | 1,140,120 | +0.08(+0.18%) |
Jul 26, 2013 | 43.14 | 43.43 | 42.75 | 43.42 | 840,453 | +0.06(+0.13%) |
Jul 25, 2013 | 43.31 | 43.42 | 43.08 | 43.36 | 1,081,974 | -0.01(-0.03%) |
Jul 24, 2013 | 43.53 | 43.56 | 43.11 | 43.38 | 1,174,078 | -0.04(-0.08%) |
Jul 23, 2013 | 43.57 | 43.69 | 43.19 | 43.41 | 2,107,634 | -0.40(-0.90%) |
Jul 22, 2013 | 43.50 | 43.93 | 43.45 | 43.81 | 987,638 | +0.36(+0.83%) |
Jul 19, 2013 | 43.71 | 43.72 | 43.06 | 43.45 | 2,553,736 | -0.04(-0.08%) |
Jul 18, 2013 | 43.53 | 43.72 | 43.35 | 43.48 | 1,501,498 | +0.01(+0.02%) |
Jul 17, 2013 | 43.84 | 44.08 | 43.25 | 43.47 | 1,421,431 | -0.30(-0.69%) |
Jul 16, 2013 | 43.91 | 44.08 | 43.69 | 43.77 | 1,857,503 | -0.05(-0.11%) |
Jul 15, 2013 | 43.98 | 44.25 | 43.76 | 43.82 | 1,726,540 | -0.12(-0.27%) |
Jul 12, 2013 | 44.19 | 44.57 | 43.60 | 43.94 | 2,454,389 | -0.28(-0.62%) |
Jul 11, 2013 | 44.58 | 44.70 | 43.99 | 44.22 | 1,356,983 | +0.04(+0.10%) |
Jul 10, 2013 | 44.22 | 44.39 | 43.70 | 44.17 | 1,862,494 | -0.06(-0.13%) |
Jul 09, 2013 | 44.56 | 44.28 | 44.10 | 44.23 | 2,010,121 | +0.04(+0.10%) |
Jul 08, 2013 | 43.96 | 44.54 | 43.96 | 44.19 | 2,007,768 | +0.40(+0.92%) |
Jul 05, 2013 | 43.35 | 43.83 | 43.02 | 43.79 | 1,008,359 | +0.71(+1.66%) |
Jul 03, 2013 | 42.65 | 43.14 | 42.65 | 43.07 | 784,557 | +0.22(+0.51%) |
Jul 02, 2013 | 43.20 | 43.43 | 42.66 | 42.85 | 1,542,556 | -0.35(-0.80%) |
Jul 01, 2013 | 42.54 | 43.36 | 42.38 | 43.20 | 2,341,481 | +0.90(+2.12%) |
Jun 28, 2013 | 41.98 | 42.49 | 41.85 | 42.30 | 2,351,705 | +0.27(+0.64%) |
Jun 27, 2013 | 42.10 | 42.29 | 41.63 | 42.04 | 1,353,023 | +0.11(+0.27%) |
Jun 26, 2013 | 41.70 | 42.00 | 41.39 | 41.92 | 1,532,116 | +0.52(+1.24%) |
Jun 25, 2013 | 40.86 | 41.62 | 40.86 | 41.41 | 1,555,621 | +0.86(+2.12%) |
Jun 24, 2013 | 40.57 | 40.92 | 40.28 | 40.55 | 1,231,429 | -0.53(-1.29%) |
Jun 21, 2013 | 41.15 | 41.38 | 40.58 | 41.08 | 2,235,194 | +0.31(+0.76%) |
Jun 20, 2013 | 41.24 | 41.31 | 40.69 | 40.77 | 1,702,818 | -0.80(-1.94%) |
Jun 19, 2013 | 42.09 | 42.20 | 41.55 | 41.57 | 1,209,588 | -0.52(-1.24%) |
Jun 18, 2013 | 41.80 | 42.14 | 41.66 | 42.09 | 934,765 | +0.39(+0.93%) |
Jun 17, 2013 | 41.84 | 41.99 | 41.51 | 41.70 | 1,488,361 | +0.11(+0.25%) |
Jun 14, 2013 | 41.91 | 42.07 | 41.32 | 41.60 | 1,550,098 | -0.37(-0.87%) |
Jun 13, 2013 | 41.17 | 42.07 | 41.08 | 41.97 | 1,451,116 | +0.86(+2.09%) |
Jun 12, 2013 | 41.78 | 41.88 | 41.04 | 41.10 | 1,007,123 | -0.51(-1.22%) |
Jun 11, 2013 | 41.53 | 41.99 | 41.45 | 41.61 | 763,042 | -0.32(-0.77%) |
Jun 10, 2013 | 42.04 | 42.23 | 41.74 | 41.94 | 1,185,200 | -0.07(-0.17%) |
Jun 07, 2013 | 41.52 | 42.05 | 41.39 | 42.01 | 1,304,401 | +0.76(+1.85%) |
Jun 06, 2013 | 41.03 | 41.32 | 40.77 | 41.25 | 1,532,137 | +0.30(+0.72%) |
Jun 05, 2013 | 41.71 | 41.79 | 40.92 | 40.95 | 2,013,661 | -0.97(-2.31%) |
Jun 04, 2013 | 41.77 | 42.06 | 41.72 | 41.92 | 2,079,782 | +0.04(+0.10%) |
Jun 03, 2013 | 41.60 | 41.88 | 41.25 | 41.87 | 1,499,165 | +0.36(+0.87%) |
May 31, 2013 | 41.73 | 42.36 | 41.51 | 41.51 | 1,705,536 | -0.23(-0.54%) |
May 30, 2013 | 41.92 | 42.20 | 41.69 | 41.74 | 937,873 | -0.08(-0.20%) |
May 29, 2013 | 41.92 | 42.01 | 41.61 | 41.82 | 937,588 | -0.28(-0.67%) |
May 28, 2013 | 42.49 | 42.76 | 41.98 | 42.11 | 1,516,455 | +0.06(+0.15%) |
May 24, 2013 | 42.04 | 42.15 | 41.74 | 42.04 | 1,462,937 | -0.20(-0.48%) |
May 23, 2013 | 42.02 | 42.42 | 41.87 | 42.25 | 1,933,105 | +0.00(+0.00%) |
May 22, 2013 | 42.74 | 43.18 | 42.09 | 42.25 | 1,952,293 | -0.39(-0.91%) |
May 21, 2013 | 42.43 | 42.88 | 42.31 | 42.63 | 2,070,815 | +0.16(+0.38%) |
May 20, 2013 | 42.49 | 42.74 | 42.25 | 42.47 | 3,129,840 | -0.14(-0.33%) |
May 17, 2013 | 41.34 | 42.76 | 41.26 | 42.61 | 6,399,799 | -0.32(-0.74%) |
May 16, 2013 | 43.11 | 43.40 | 42.78 | 42.93 | 4,633,497 | -0.22(-0.50%) |
May 15, 2013 | 43.12 | 43.41 | 42.76 | 43.15 | 2,855,097 | +0.67(+1.57%) |
May 13, 2013 | 41.57 | 42.53 | 41.45 | 42.48 | 4,069,087 | +0.93(+2.23%) |
May 10, 2013 | 41.16 | 41.64 | 41.16 | 41.55 | 2,206,334 | +0.48(+1.16%) |
May 09, 2013 | 41.38 | 41.47 | 40.76 | 41.07 | 2,877,722 | -0.36(-0.86%) |
May 08, 2013 | 41.15 | 41.44 | 40.93 | 41.43 | 1,766,916 | +0.29(+0.70%) |
May 07, 2013 | 40.73 | 41.19 | 40.55 | 41.14 | 1,857,672 | +0.35(+0.86%) |
May 06, 2013 | 40.86 | 41.04 | 40.52 | 40.79 | 1,804,014 | -0.08(-0.21%) |
May 03, 2013 | 40.34 | 40.99 | 40.05 | 40.88 | 1,727,432 | +0.83(+2.07%) |
May 02, 2013 | 39.40 | 40.05 | 39.40 | 40.05 | 1,707,805 | +0.62(+1.57%) |