Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.99 | 38.67 | 37.72 | 37.96 | 2,816,207 | +0.04(+0.09%) |
Jul 30, 2013 | 38.29 | 38.43 | 37.45 | 37.92 | 2,607,971 | -0.18(-0.47%) |
Jul 29, 2013 | 38.77 | 38.90 | 37.95 | 38.10 | 2,506,497 | -0.77(-1.99%) |
Jul 26, 2013 | 40.85 | 41.01 | 38.53 | 38.88 | 3,297,321 | -1.10(-2.75%) |
Jul 25, 2013 | 39.17 | 39.98 | 38.84 | 39.98 | 2,423,756 | +0.37(+0.94%) |
Jul 24, 2013 | 40.24 | 40.31 | 39.14 | 39.60 | 1,424,175 | -0.55(-1.36%) |
Jul 23, 2013 | 40.46 | 40.55 | 39.78 | 40.15 | 2,063,022 | -0.09(-0.22%) |
Jul 22, 2013 | 40.53 | 40.71 | 40.22 | 40.24 | 1,412,525 | -0.23(-0.58%) |
Jul 19, 2013 | 39.92 | 40.52 | 39.45 | 40.47 | 1,622,557 | +0.53(+1.32%) |
Jul 18, 2013 | 39.43 | 40.24 | 39.32 | 39.95 | 1,315,489 | +0.75(+1.92%) |
Jul 17, 2013 | 38.79 | 39.37 | 38.56 | 39.20 | 1,165,834 | +0.55(+1.43%) |
Jul 16, 2013 | 39.27 | 39.49 | 38.43 | 38.64 | 1,066,455 | -0.55(-1.41%) |
Jul 15, 2013 | 39.50 | 39.63 | 39.00 | 39.20 | 1,129,096 | -0.13(-0.34%) |
Jul 12, 2013 | 38.94 | 39.35 | 38.64 | 39.33 | 1,431,970 | +0.45(+1.16%) |
Jul 11, 2013 | 39.49 | 39.50 | 38.46 | 38.88 | 1,546,995 | +0.08(+0.22%) |
Jul 10, 2013 | 39.34 | 39.34 | 38.46 | 38.79 | 2,091,020 | -0.47(-1.19%) |
Jul 09, 2013 | 39.57 | 39.55 | 39.07 | 39.26 | 2,136,503 | -0.29(-0.73%) |
Jul 08, 2013 | 39.45 | 39.78 | 39.28 | 39.55 | 2,052,303 | +0.22(+0.56%) |
Jul 05, 2013 | 38.84 | 39.50 | 38.58 | 39.33 | 1,352,549 | +1.00(+2.60%) |
Jul 03, 2013 | 38.35 | 38.47 | 38.01 | 38.33 | 830,555 | -0.14(-0.36%) |
Jul 02, 2013 | 38.30 | 38.76 | 38.29 | 38.47 | 1,924,012 | +0.17(+0.45%) |
Jul 01, 2013 | 38.02 | 38.61 | 37.71 | 38.29 | 1,841,806 | +0.79(+2.10%) |
Jun 28, 2013 | 37.51 | 37.87 | 37.37 | 37.51 | 2,180,755 | -0.16(-0.41%) |
Jun 27, 2013 | 38.14 | 38.22 | 37.63 | 37.66 | 1,342,475 | -0.14(-0.37%) |
Jun 26, 2013 | 38.43 | 38.66 | 37.71 | 37.80 | 1,657,241 | -0.43(-1.13%) |
Jun 25, 2013 | 37.49 | 38.59 | 37.49 | 38.23 | 2,802,719 | +1.11(+2.99%) |
Jun 24, 2013 | 36.34 | 37.48 | 35.98 | 37.12 | 2,992,537 | +0.07(+0.19%) |
Jun 21, 2013 | 37.02 | 37.51 | 36.45 | 37.05 | 2,752,119 | +0.28(+0.75%) |
Jun 20, 2013 | 37.35 | 37.45 | 36.61 | 36.78 | 1,674,232 | -1.23(-3.22%) |
Jun 19, 2013 | 38.49 | 38.81 | 38.00 | 38.00 | 1,298,900 | -0.46(-1.20%) |
Jun 18, 2013 | 38.11 | 38.59 | 38.07 | 38.46 | 1,535,842 | +0.32(+0.83%) |
Jun 17, 2013 | 36.91 | 38.44 | 36.91 | 38.14 | 3,063,997 | +1.62(+4.42%) |
Jun 14, 2013 | 37.24 | 37.35 | 36.50 | 36.53 | 1,585,746 | -0.65(-1.76%) |
Jun 13, 2013 | 36.63 | 37.24 | 36.46 | 37.18 | 2,317,734 | +0.56(+1.54%) |
Jun 12, 2013 | 37.72 | 37.90 | 36.61 | 36.62 | 1,647,086 | -0.85(-2.26%) |
Jun 11, 2013 | 37.91 | 38.03 | 37.27 | 37.47 | 2,548,190 | -1.17(-3.03%) |
Jun 10, 2013 | 38.63 | 38.78 | 38.04 | 38.64 | 1,470,521 | +0.13(+0.33%) |
Jun 07, 2013 | 37.78 | 38.58 | 37.39 | 38.51 | 1,967,104 | +0.94(+2.51%) |
Jun 06, 2013 | 37.55 | 37.84 | 36.91 | 37.57 | 2,041,152 | -0.07(-0.18%) |
Jun 05, 2013 | 37.75 | 38.74 | 37.24 | 37.63 | 3,731,835 | -0.09(-0.24%) |
Jun 04, 2013 | 37.62 | 38.02 | 37.53 | 37.72 | 1,305,781 | +0.05(+0.13%) |
Jun 03, 2013 | 37.40 | 37.71 | 37.10 | 37.68 | 1,406,804 | +0.59(+1.60%) |
May 31, 2013 | 37.75 | 38.11 | 37.08 | 37.08 | 1,413,522 | -0.92(-2.42%) |
May 30, 2013 | 38.50 | 38.56 | 37.78 | 38.00 | 2,179,744 | -0.52(-1.36%) |
May 29, 2013 | 37.98 | 38.57 | 37.83 | 38.52 | 1,582,023 | +0.22(+0.58%) |
May 28, 2013 | 38.59 | 38.87 | 38.15 | 38.30 | 1,915,108 | +0.45(+1.19%) |
May 24, 2013 | 37.15 | 37.88 | 36.98 | 37.85 | 1,745,316 | +0.56(+1.50%) |
May 23, 2013 | 36.68 | 37.33 | 36.43 | 37.29 | 1,853,815 | -0.18(-0.48%) |
May 22, 2013 | 38.82 | 38.85 | 37.12 | 37.47 | 3,810,953 | -1.39(-3.57%) |
May 21, 2013 | 39.29 | 39.50 | 38.73 | 38.86 | 1,809,898 | -0.48(-1.22%) |
May 20, 2013 | 39.15 | 39.65 | 39.08 | 39.34 | 1,501,803 | +0.07(+0.17%) |
May 17, 2013 | 38.54 | 39.42 | 38.54 | 39.27 | 3,528,192 | +1.45(+3.84%) |
May 16, 2013 | 37.18 | 38.07 | 37.11 | 37.82 | 1,757,168 | +0.59(+1.58%) |
May 15, 2013 | 37.12 | 37.59 | 36.93 | 37.23 | 1,518,609 | +0.04(+0.10%) |
May 13, 2013 | 37.38 | 37.62 | 36.85 | 37.20 | 1,113,337 | -0.23(-0.61%) |
May 10, 2013 | 37.53 | 37.65 | 37.03 | 37.42 | 1,627,909 | -0.30(-0.79%) |
May 09, 2013 | 37.51 | 37.87 | 37.12 | 37.72 | 1,579,284 | +0.14(+0.38%) |
May 08, 2013 | 37.52 | 37.73 | 37.24 | 37.58 | 1,246,409 | +0.07(+0.19%) |
May 07, 2013 | 37.47 | 37.75 | 36.97 | 37.51 | 1,278,711 | +0.20(+0.53%) |
May 06, 2013 | 37.15 | 37.64 | 36.81 | 37.31 | 2,086,955 | +0.31(+0.84%) |
May 03, 2013 | 36.39 | 37.15 | 35.83 | 37.00 | 2,649,266 | +1.17(+3.26%) |
May 02, 2013 | 35.03 | 35.94 | 34.92 | 35.83 | 1,856,492 | +1.02(+2.94%) |