Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.03 | 37.19 | 35.65 | 36.08 | 6,115,847 | -0.94(-2.54%) |
Jul 30, 2013 | 37.43 | 37.80 | 36.96 | 37.02 | 3,311,408 | -0.38(-1.03%) |
Jul 29, 2013 | 38.61 | 38.61 | 37.15 | 37.41 | 4,761,346 | -0.63(-1.65%) |
Jul 26, 2013 | 41.60 | 42.70 | 36.59 | 38.03 | 8,749,690 | -3.07(-7.48%) |
Jul 25, 2013 | 41.19 | 41.31 | 40.79 | 41.11 | 1,912,000 | -0.10(-0.24%) |
Jul 24, 2013 | 42.03 | 42.08 | 40.88 | 41.21 | 1,931,411 | -0.72(-1.73%) |
Jul 23, 2013 | 41.98 | 42.09 | 41.74 | 41.93 | 1,281,270 | -0.16(-0.39%) |
Jul 22, 2013 | 41.88 | 42.36 | 41.66 | 42.09 | 1,588,273 | +0.07(+0.16%) |
Jul 19, 2013 | 42.00 | 42.28 | 41.67 | 42.03 | 873,751 | +0.03(+0.06%) |
Jul 18, 2013 | 41.71 | 42.11 | 41.55 | 42.00 | 934,463 | +0.35(+0.83%) |
Jul 17, 2013 | 41.73 | 42.03 | 41.25 | 41.66 | 1,611,242 | -0.03(-0.06%) |
Jul 16, 2013 | 41.62 | 41.81 | 41.18 | 41.68 | 1,530,960 | +0.14(+0.35%) |
Jul 15, 2013 | 41.45 | 41.71 | 41.14 | 41.54 | 900,843 | +0.08(+0.19%) |
Jul 12, 2013 | 41.98 | 42.02 | 41.14 | 41.46 | 2,335,486 | -0.69(-1.63%) |
Jul 11, 2013 | 40.49 | 42.16 | 40.42 | 42.15 | 4,901,582 | +2.17(+5.44%) |
Jul 10, 2013 | 39.95 | 40.42 | 39.85 | 39.97 | 2,904,682 | +0.57(+1.44%) |
Jul 09, 2013 | 38.76 | 39.48 | 38.70 | 39.40 | 1,805,305 | +0.70(+1.82%) |
Jul 08, 2013 | 38.74 | 39.00 | 38.66 | 38.70 | 2,144,292 | -0.08(-0.20%) |
Jul 05, 2013 | 39.33 | 39.45 | 38.12 | 38.78 | 1,919,212 | -0.49(-1.25%) |
Jul 03, 2013 | 39.27 | 39.42 | 38.94 | 39.27 | 1,206,704 | -0.03(-0.07%) |
Jul 02, 2013 | 39.12 | 39.63 | 39.05 | 39.29 | 1,945,171 | +0.14(+0.35%) |
Jul 01, 2013 | 40.19 | 40.34 | 39.11 | 39.16 | 1,868,447 | -0.65(-1.64%) |
Jun 28, 2013 | 39.78 | 40.17 | 39.13 | 39.81 | 2,889,463 | +0.48(+1.21%) |
Jun 27, 2013 | 38.93 | 39.68 | 38.93 | 39.33 | 2,311,372 | +0.60(+1.55%) |
Jun 26, 2013 | 38.08 | 38.80 | 38.03 | 38.73 | 3,104,443 | +0.74(+1.94%) |
Jun 25, 2013 | 37.97 | 38.17 | 37.64 | 37.99 | 3,285,842 | +0.32(+0.85%) |
Jun 24, 2013 | 37.69 | 38.28 | 37.49 | 37.68 | 3,686,969 | -0.40(-1.05%) |
Jun 21, 2013 | 36.86 | 38.21 | 36.86 | 38.07 | 3,012,518 | +1.34(+3.66%) |
Jun 20, 2013 | 38.45 | 38.51 | 36.56 | 36.73 | 3,122,528 | -1.77(-4.59%) |
Jun 19, 2013 | 40.34 | 40.49 | 38.45 | 38.50 | 3,461,823 | -1.66(-4.13%) |
Jun 18, 2013 | 40.16 | 40.51 | 39.81 | 40.16 | 1,593,113 | -0.01(-0.03%) |
Jun 17, 2013 | 40.25 | 40.68 | 39.74 | 40.17 | 2,789,602 | +0.22(+0.56%) |
Jun 14, 2013 | 38.98 | 39.97 | 38.83 | 39.95 | 2,657,326 | +1.04(+2.67%) |
Jun 13, 2013 | 38.11 | 39.11 | 38.04 | 38.91 | 1,650,831 | +0.67(+1.74%) |
Jun 12, 2013 | 39.21 | 39.23 | 38.04 | 38.24 | 1,963,223 | -1.12(-2.84%) |
Jun 11, 2013 | 39.61 | 39.85 | 39.31 | 39.36 | 4,405,492 | -0.28(-0.72%) |
Jun 10, 2013 | 39.33 | 39.89 | 38.99 | 39.64 | 2,234,729 | +0.73(+1.87%) |
Jun 07, 2013 | 40.47 | 40.74 | 38.37 | 38.91 | 4,557,705 | -1.28(-3.19%) |
Jun 06, 2013 | 40.12 | 40.63 | 39.38 | 40.20 | 3,608,078 | +0.39(+0.97%) |
Jun 05, 2013 | 37.80 | 40.29 | 37.52 | 39.81 | 4,949,474 | +1.93(+5.09%) |
Jun 04, 2013 | 38.33 | 38.61 | 37.88 | 37.88 | 2,442,824 | -0.24(-0.64%) |
Jun 03, 2013 | 39.23 | 39.35 | 37.88 | 38.13 | 3,038,221 | -1.11(-2.84%) |
May 31, 2013 | 39.24 | 39.62 | 39.21 | 39.24 | 2,822,859 | -0.21(-0.52%) |
May 30, 2013 | 39.26 | 39.64 | 39.16 | 39.45 | 2,121,953 | +0.19(+0.49%) |
May 29, 2013 | 39.58 | 39.77 | 38.73 | 39.26 | 2,903,878 | -0.72(-1.79%) |
May 28, 2013 | 40.87 | 41.16 | 39.73 | 39.97 | 1,330,297 | -0.64(-1.57%) |
May 24, 2013 | 40.37 | 40.71 | 39.91 | 40.61 | 1,383,096 | +0.03(+0.06%) |
May 23, 2013 | 39.87 | 41.04 | 39.51 | 40.58 | 2,968,135 | +0.26(+0.64%) |
May 22, 2013 | 41.15 | 41.60 | 40.17 | 40.33 | 2,671,273 | -0.95(-2.31%) |
May 21, 2013 | 40.94 | 41.62 | 40.84 | 41.28 | 2,731,898 | +0.50(+1.22%) |
May 20, 2013 | 40.61 | 40.98 | 40.54 | 40.78 | 1,613,827 | +0.17(+0.43%) |
May 17, 2013 | 41.09 | 41.29 | 40.53 | 40.61 | 2,524,497 | -0.32(-0.77%) |
May 16, 2013 | 41.04 | 41.32 | 40.76 | 40.92 | 2,924,958 | -0.15(-0.38%) |
May 15, 2013 | 42.19 | 42.27 | 40.89 | 41.08 | 5,623,704 | -1.91(-4.44%) |
May 13, 2013 | 41.94 | 43.05 | 41.94 | 42.99 | 4,022,993 | +0.78(+1.85%) |
May 10, 2013 | 42.37 | 42.69 | 42.03 | 42.21 | 2,957,905 | -0.36(-0.85%) |
May 09, 2013 | 42.60 | 43.12 | 41.20 | 42.57 | 13,490,707 | -1.90(-4.27%) |
May 08, 2013 | 44.37 | 44.65 | 43.78 | 44.47 | 2,113,896 | +0.10(+0.22%) |
May 07, 2013 | 44.22 | 44.63 | 44.02 | 44.37 | 2,229,708 | +0.24(+0.54%) |
May 06, 2013 | 44.10 | 44.25 | 43.88 | 44.13 | 2,019,507 | +0.06(+0.15%) |
May 03, 2013 | 44.91 | 44.56 | 44.06 | 44.07 | 2,065,284 | -0.50(-1.11%) |
May 02, 2013 | 45.38 | 45.47 | 44.43 | 44.56 | 2,004,307 | -0.44(-0.99%) |