Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.39 | 39.08 | 38.12 | 38.36 | 2,786,599 | +0.04(+0.09%) |
Jul 30, 2013 | 38.70 | 38.84 | 37.85 | 38.33 | 2,580,553 | -0.18(-0.47%) |
Jul 29, 2013 | 39.18 | 39.31 | 38.35 | 38.51 | 2,480,145 | -0.78(-1.99%) |
Jul 26, 2013 | 41.29 | 41.45 | 38.94 | 39.29 | 3,262,655 | -1.11(-2.75%) |
Jul 25, 2013 | 39.58 | 40.40 | 39.25 | 40.40 | 2,398,274 | +0.38(+0.94%) |
Jul 24, 2013 | 40.67 | 40.73 | 39.55 | 40.02 | 1,409,202 | -0.55(-1.36%) |
Jul 23, 2013 | 40.89 | 40.98 | 40.20 | 40.58 | 2,041,333 | -0.09(-0.22%) |
Jul 22, 2013 | 40.97 | 41.14 | 40.64 | 40.67 | 1,397,674 | -0.24(-0.58%) |
Jul 19, 2013 | 40.35 | 40.95 | 39.87 | 40.90 | 1,605,499 | +0.53(+1.32%) |
Jul 18, 2013 | 39.85 | 40.67 | 39.73 | 40.37 | 1,301,659 | +0.76(+1.92%) |
Jul 17, 2013 | 39.20 | 39.79 | 38.97 | 39.61 | 1,153,577 | +0.56(+1.43%) |
Jul 16, 2013 | 39.68 | 39.91 | 38.84 | 39.05 | 1,055,243 | -0.56(-1.41%) |
Jul 15, 2013 | 39.92 | 40.06 | 39.42 | 39.61 | 1,117,226 | -0.13(-0.34%) |
Jul 12, 2013 | 39.35 | 39.76 | 39.05 | 39.75 | 1,416,915 | +0.46(+1.16%) |
Jul 11, 2013 | 39.91 | 39.92 | 38.87 | 39.29 | 1,530,731 | +0.08(+0.22%) |
Jul 10, 2013 | 39.76 | 39.76 | 38.87 | 39.21 | 2,069,037 | -0.47(-1.19%) |
Jul 09, 2013 | 39.99 | 39.97 | 39.48 | 39.68 | 2,114,041 | -0.29(-0.73%) |
Jul 08, 2013 | 39.87 | 40.21 | 39.70 | 39.97 | 2,030,726 | +0.22(+0.57%) |
Jul 05, 2013 | 39.25 | 39.92 | 38.99 | 39.75 | 1,338,329 | +1.01(+2.60%) |
Jul 03, 2013 | 38.76 | 38.88 | 38.41 | 38.74 | 821,823 | -0.14(-0.36%) |
Jul 02, 2013 | 38.71 | 39.17 | 38.70 | 38.88 | 1,903,785 | +0.18(+0.45%) |
Jul 01, 2013 | 38.42 | 39.02 | 38.11 | 38.70 | 1,822,442 | +0.80(+2.10%) |
Jun 28, 2013 | 37.91 | 38.27 | 37.77 | 37.91 | 2,157,828 | -0.16(-0.41%) |
Jun 27, 2013 | 38.55 | 38.62 | 38.03 | 38.06 | 1,328,362 | -0.14(-0.37%) |
Jun 26, 2013 | 38.84 | 39.07 | 38.11 | 38.20 | 1,639,817 | -0.44(-1.13%) |
Jun 25, 2013 | 37.89 | 39.00 | 37.89 | 38.64 | 2,773,253 | +1.12(+2.99%) |
Jun 24, 2013 | 36.72 | 37.88 | 36.36 | 37.52 | 2,961,076 | +0.07(+0.19%) |
Jun 21, 2013 | 37.41 | 37.91 | 36.84 | 37.45 | 2,723,185 | +0.28(+0.75%) |
Jun 20, 2013 | 37.75 | 37.85 | 37.00 | 37.17 | 1,656,630 | -1.24(-3.22%) |
Jun 19, 2013 | 38.90 | 39.22 | 38.40 | 38.40 | 1,285,244 | -0.47(-1.20%) |
Jun 18, 2013 | 38.51 | 39.00 | 38.47 | 38.87 | 1,519,695 | +0.32(+0.83%) |
Jun 17, 2013 | 37.30 | 38.85 | 37.30 | 38.55 | 3,031,784 | +1.63(+4.42%) |
Jun 14, 2013 | 37.64 | 37.74 | 36.89 | 36.92 | 1,569,075 | -0.66(-1.76%) |
Jun 13, 2013 | 37.02 | 37.63 | 36.84 | 37.58 | 2,293,367 | +0.57(+1.54%) |
Jun 12, 2013 | 38.12 | 38.31 | 37.00 | 37.01 | 1,629,769 | -0.86(-2.26%) |
Jun 11, 2013 | 38.31 | 38.43 | 37.66 | 37.86 | 2,521,400 | -1.18(-3.03%) |
Jun 10, 2013 | 39.04 | 39.19 | 38.44 | 39.05 | 1,455,061 | +0.13(+0.33%) |
Jun 07, 2013 | 38.19 | 38.99 | 37.79 | 38.92 | 1,946,423 | +0.95(+2.51%) |
Jun 06, 2013 | 37.95 | 38.24 | 37.30 | 37.97 | 2,019,693 | -0.07(-0.18%) |
Jun 05, 2013 | 38.15 | 39.15 | 37.64 | 38.03 | 3,692,601 | -0.09(-0.24%) |
Jun 04, 2013 | 38.02 | 38.42 | 37.92 | 38.12 | 1,292,053 | +0.05(+0.13%) |
Jun 03, 2013 | 37.80 | 38.11 | 37.49 | 38.08 | 1,392,014 | +0.60(+1.60%) |
May 31, 2013 | 38.15 | 38.51 | 37.48 | 37.48 | 1,398,661 | -0.93(-2.42%) |
May 30, 2013 | 38.91 | 38.97 | 38.18 | 38.40 | 2,156,828 | -0.53(-1.36%) |
May 29, 2013 | 38.39 | 38.98 | 38.23 | 38.93 | 1,565,391 | +0.22(+0.58%) |
May 28, 2013 | 39.00 | 39.28 | 38.56 | 38.71 | 1,894,974 | +0.46(+1.19%) |
May 24, 2013 | 37.54 | 38.28 | 37.37 | 38.25 | 1,726,967 | +0.56(+1.50%) |
May 23, 2013 | 37.07 | 37.72 | 36.82 | 37.69 | 1,834,325 | -0.18(-0.48%) |
May 22, 2013 | 39.23 | 39.27 | 37.51 | 37.87 | 3,770,887 | -1.40(-3.57%) |
May 21, 2013 | 39.71 | 39.92 | 39.14 | 39.27 | 1,790,870 | -0.49(-1.22%) |
May 20, 2013 | 39.56 | 40.07 | 39.50 | 39.76 | 1,486,014 | +0.07(+0.17%) |
May 17, 2013 | 38.95 | 39.84 | 38.95 | 39.69 | 3,491,099 | +1.47(+3.84%) |
May 16, 2013 | 37.58 | 38.48 | 37.50 | 38.22 | 1,738,694 | +0.59(+1.58%) |
May 15, 2013 | 37.51 | 37.99 | 37.32 | 37.63 | 1,502,643 | +0.04(+0.10%) |
May 13, 2013 | 37.78 | 38.02 | 37.24 | 37.59 | 1,101,632 | -0.23(-0.61%) |
May 10, 2013 | 37.93 | 38.05 | 37.43 | 37.82 | 1,610,794 | -0.30(-0.79%) |
May 09, 2013 | 37.91 | 38.27 | 37.52 | 38.12 | 1,562,681 | +0.15(+0.38%) |
May 08, 2013 | 37.92 | 38.13 | 37.64 | 37.98 | 1,233,305 | +0.07(+0.19%) |
May 07, 2013 | 37.87 | 38.15 | 37.37 | 37.91 | 1,265,267 | +0.20(+0.53%) |
May 06, 2013 | 37.54 | 38.04 | 37.20 | 37.71 | 2,065,014 | +0.31(+0.84%) |
May 03, 2013 | 36.77 | 37.55 | 36.21 | 37.39 | 2,621,414 | +1.18(+3.26%) |
May 02, 2013 | 35.40 | 36.33 | 35.29 | 36.21 | 1,836,974 | +1.04(+2.94%) |