Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.77 | 39.90 | 39.37 | 39.55 | 2,383,794 | -0.26(-0.66%) |
Jul 30, 2013 | 39.94 | 40.08 | 39.67 | 39.81 | 1,632,468 | +0.02(+0.05%) |
Jul 29, 2013 | 39.46 | 39.92 | 39.34 | 39.79 | 2,172,824 | +0.22(+0.57%) |
Jul 26, 2013 | 39.14 | 39.58 | 38.99 | 39.57 | 1,764,670 | +0.34(+0.86%) |
Jul 25, 2013 | 39.32 | 39.51 | 39.05 | 39.23 | 2,792,540 | -0.14(-0.35%) |
Jul 24, 2013 | 39.84 | 39.94 | 39.24 | 39.37 | 1,562,041 | -0.51(-1.27%) |
Jul 23, 2013 | 39.72 | 40.00 | 39.59 | 39.88 | 1,746,282 | +0.18(+0.45%) |
Jul 22, 2013 | 39.85 | 39.90 | 39.60 | 39.70 | 2,134,982 | -0.23(-0.58%) |
Jul 19, 2013 | 39.80 | 40.01 | 39.66 | 39.93 | 3,571,607 | +0.24(+0.60%) |
Jul 18, 2013 | 39.53 | 39.87 | 39.49 | 39.69 | 2,461,159 | +0.28(+0.72%) |
Jul 17, 2013 | 39.67 | 39.77 | 39.31 | 39.41 | 1,678,032 | -0.03(-0.08%) |
Jul 16, 2013 | 39.65 | 39.71 | 39.25 | 39.44 | 2,024,156 | -0.20(-0.52%) |
Jul 15, 2013 | 39.00 | 39.70 | 38.96 | 39.65 | 2,411,805 | +0.56(+1.44%) |
Jul 12, 2013 | 38.80 | 39.14 | 38.53 | 39.09 | 2,672,783 | +0.26(+0.66%) |
Jul 11, 2013 | 38.49 | 38.83 | 38.49 | 38.83 | 2,398,319 | +0.61(+1.61%) |
Jul 10, 2013 | 38.21 | 38.37 | 37.82 | 38.21 | 2,504,703 | +0.00(+0.00%) |
Jul 09, 2013 | 38.21 | 38.31 | 38.02 | 38.21 | 2,473,861 | +0.10(+0.26%) |
Jul 08, 2013 | 37.91 | 38.12 | 37.74 | 38.12 | 2,935,833 | +0.38(+1.00%) |
Jul 05, 2013 | 37.94 | 37.94 | 37.34 | 37.74 | 1,872,458 | -0.20(-0.52%) |
Jul 03, 2013 | 37.91 | 38.02 | 37.75 | 37.94 | 1,098,916 | -0.07(-0.17%) |
Jul 02, 2013 | 37.92 | 38.28 | 37.84 | 38.00 | 2,322,070 | +0.03(+0.09%) |
Jul 01, 2013 | 38.64 | 38.74 | 37.86 | 37.97 | 2,574,372 | -0.53(-1.37%) |
Jun 28, 2013 | 38.17 | 38.56 | 37.98 | 38.50 | 7,750,843 | +0.18(+0.47%) |
Jun 27, 2013 | 38.46 | 38.77 | 38.23 | 38.32 | 2,720,881 | -0.05(-0.12%) |
Jun 26, 2013 | 37.94 | 38.43 | 37.90 | 38.37 | 2,950,357 | +0.71(+1.89%) |
Jun 25, 2013 | 37.30 | 37.80 | 37.07 | 37.65 | 2,614,395 | +0.49(+1.31%) |
Jun 24, 2013 | 36.96 | 37.41 | 36.59 | 37.16 | 3,662,589 | -0.07(-0.18%) |
Jun 21, 2013 | 37.12 | 37.52 | 36.71 | 37.23 | 4,925,448 | +0.40(+1.09%) |
Jun 20, 2013 | 37.63 | 37.75 | 36.77 | 36.83 | 3,787,641 | -0.99(-2.62%) |
Jun 19, 2013 | 38.83 | 38.92 | 37.81 | 37.82 | 2,630,609 | -1.10(-2.83%) |
Jun 18, 2013 | 38.62 | 38.92 | 38.38 | 38.92 | 3,005,059 | +0.25(+0.65%) |
Jun 17, 2013 | 38.47 | 38.76 | 38.45 | 38.67 | 3,843,182 | +0.50(+1.30%) |
Jun 14, 2013 | 38.19 | 38.37 | 38.00 | 38.17 | 3,117,956 | +0.17(+0.45%) |
Jun 13, 2013 | 37.47 | 38.02 | 37.30 | 38.00 | 3,079,521 | +0.52(+1.39%) |
Jun 12, 2013 | 37.85 | 37.97 | 37.36 | 37.48 | 2,135,131 | -0.25(-0.66%) |
Jun 11, 2013 | 37.71 | 38.06 | 37.64 | 37.73 | 1,901,660 | -0.17(-0.44%) |
Jun 10, 2013 | 37.96 | 38.10 | 37.72 | 37.90 | 1,835,233 | -0.02(-0.05%) |
Jun 07, 2013 | 37.90 | 38.13 | 37.55 | 37.92 | 2,172,010 | +0.07(+0.17%) |
Jun 06, 2013 | 37.62 | 38.12 | 37.34 | 37.85 | 3,474,020 | +0.22(+0.60%) |
Jun 05, 2013 | 37.20 | 37.76 | 36.97 | 37.63 | 4,732,588 | +0.33(+0.89%) |
Jun 04, 2013 | 37.60 | 37.67 | 37.12 | 37.30 | 3,493,733 | -0.32(-0.86%) |
Jun 03, 2013 | 37.64 | 37.85 | 36.86 | 37.62 | 5,629,734 | -0.06(-0.16%) |
May 31, 2013 | 37.98 | 38.43 | 37.68 | 37.68 | 3,562,844 | -0.40(-1.06%) |
May 30, 2013 | 38.24 | 38.61 | 37.97 | 38.08 | 3,769,979 | -0.04(-0.10%) |
May 29, 2013 | 38.48 | 38.54 | 37.53 | 38.12 | 4,403,638 | -0.54(-1.40%) |
May 28, 2013 | 38.74 | 38.87 | 38.50 | 38.66 | 3,424,785 | -0.07(-0.17%) |
May 24, 2013 | 38.80 | 38.93 | 38.54 | 38.73 | 2,104,704 | -0.23(-0.59%) |
May 23, 2013 | 39.20 | 39.24 | 38.52 | 38.96 | 3,003,005 | -0.40(-1.01%) |
May 22, 2013 | 40.13 | 40.38 | 39.27 | 39.36 | 3,066,321 | -0.83(-2.07%) |
May 21, 2013 | 40.23 | 40.40 | 39.90 | 40.19 | 1,880,355 | -0.02(-0.05%) |
May 20, 2013 | 40.14 | 40.31 | 39.96 | 40.21 | 1,994,776 | +0.07(+0.18%) |
May 17, 2013 | 39.70 | 40.14 | 39.70 | 40.14 | 2,677,217 | +0.42(+1.05%) |
May 16, 2013 | 39.98 | 40.06 | 39.67 | 39.72 | 2,158,639 | -0.35(-0.87%) |
May 15, 2013 | 39.86 | 40.44 | 39.82 | 40.07 | 2,632,832 | +0.17(+0.41%) |
May 13, 2013 | 40.11 | 40.19 | 39.84 | 39.90 | 2,396,598 | -0.34(-0.84%) |
May 10, 2013 | 40.17 | 40.25 | 39.96 | 40.24 | 6,597,268 | +0.08(+0.20%) |
May 09, 2013 | 40.73 | 40.84 | 40.04 | 40.17 | 6,719,272 | -0.54(-1.33%) |
May 08, 2013 | 41.13 | 41.28 | 40.65 | 40.71 | 2,003,825 | -0.51(-1.24%) |
May 07, 2013 | 41.13 | 41.31 | 40.98 | 41.22 | 3,025,841 | +0.22(+0.54%) |
May 06, 2013 | 41.53 | 41.62 | 40.98 | 41.00 | 3,237,850 | -0.61(-1.48%) |
May 03, 2013 | 41.72 | 41.80 | 41.19 | 41.61 | 3,166,341 | +0.02(+0.05%) |
May 02, 2013 | 41.39 | 41.63 | 41.19 | 41.59 | 2,416,143 | +0.20(+0.49%) |