Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.09 | 42.32 | 41.75 | 41.89 | 5,495,263 | -0.17(-0.39%) |
Jul 30, 2013 | 42.44 | 42.58 | 41.97 | 42.06 | 4,556,780 | -0.19(-0.45%) |
Jul 29, 2013 | 41.99 | 42.46 | 41.92 | 42.25 | 5,363,721 | +0.16(+0.37%) |
Jul 26, 2013 | 41.34 | 42.12 | 41.21 | 42.09 | 5,514,047 | +0.61(+1.46%) |
Jul 25, 2013 | 41.34 | 41.52 | 40.92 | 41.48 | 5,179,382 | +0.03(+0.08%) |
Jul 24, 2013 | 41.02 | 41.55 | 40.82 | 41.45 | 11,354,113 | +1.23(+3.06%) |
Jul 23, 2013 | 40.05 | 40.27 | 39.89 | 40.22 | 4,977,806 | +0.28(+0.71%) |
Jul 22, 2013 | 39.96 | 40.08 | 39.69 | 39.94 | 4,263,484 | +0.02(+0.06%) |
Jul 19, 2013 | 39.38 | 39.92 | 39.01 | 39.91 | 9,907,385 | +0.54(+1.36%) |
Jul 18, 2013 | 39.94 | 39.97 | 39.30 | 39.38 | 7,657,773 | -0.60(-1.50%) |
Jul 17, 2013 | 40.38 | 40.42 | 39.92 | 39.97 | 4,251,575 | -0.25(-0.63%) |
Jul 16, 2013 | 40.66 | 40.85 | 40.07 | 40.23 | 5,111,632 | -0.43(-1.05%) |
Jul 15, 2013 | 40.55 | 40.79 | 40.36 | 40.65 | 3,705,151 | +0.07(+0.17%) |
Jul 12, 2013 | 40.72 | 40.72 | 40.31 | 40.58 | 5,156,611 | -0.07(-0.17%) |
Jul 11, 2013 | 41.06 | 41.06 | 40.57 | 40.65 | 4,974,189 | +0.09(+0.23%) |
Jul 10, 2013 | 40.84 | 40.95 | 40.42 | 40.56 | 4,929,340 | -0.29(-0.71%) |
Jul 09, 2013 | 40.55 | 40.87 | 40.35 | 40.85 | 5,729,221 | +0.52(+1.29%) |
Jul 08, 2013 | 40.07 | 40.38 | 39.96 | 40.33 | 5,547,846 | +0.43(+1.09%) |
Jul 05, 2013 | 39.90 | 40.09 | 39.41 | 39.90 | 3,423,509 | +0.35(+0.88%) |
Jul 03, 2013 | 39.82 | 39.82 | 39.04 | 39.55 | 3,386,465 | -0.28(-0.71%) |
Jul 02, 2013 | 39.50 | 40.17 | 39.49 | 39.83 | 7,412,167 | +0.27(+0.68%) |
Jul 01, 2013 | 38.93 | 39.68 | 38.86 | 39.56 | 8,858,557 | +0.82(+2.12%) |
Jun 28, 2013 | 39.14 | 39.33 | 38.69 | 38.74 | 10,467,804 | -0.47(-1.21%) |
Jun 27, 2013 | 39.53 | 39.70 | 39.22 | 39.22 | 4,637,585 | -0.06(-0.14%) |
Jun 26, 2013 | 39.17 | 39.36 | 38.82 | 39.27 | 7,705,679 | +0.45(+1.16%) |
Jun 25, 2013 | 39.08 | 39.08 | 38.58 | 38.82 | 5,124,105 | +0.13(+0.33%) |
Jun 24, 2013 | 38.89 | 39.12 | 38.40 | 38.70 | 7,433,987 | -0.67(-1.70%) |
Jun 21, 2013 | 39.45 | 39.78 | 39.07 | 39.37 | 9,132,461 | +0.39(+1.01%) |
Jun 20, 2013 | 40.20 | 40.20 | 38.82 | 38.97 | 10,084,713 | -1.55(-3.82%) |
Jun 19, 2013 | 41.24 | 41.32 | 40.48 | 40.52 | 5,805,236 | -0.77(-1.87%) |
Jun 18, 2013 | 41.39 | 41.58 | 40.77 | 41.29 | 6,547,849 | -0.01(-0.02%) |
Jun 17, 2013 | 41.35 | 41.84 | 41.17 | 41.30 | 6,510,276 | +0.24(+0.60%) |
Jun 14, 2013 | 40.60 | 41.24 | 40.53 | 41.06 | 7,754,177 | +0.16(+0.39%) |
Jun 13, 2013 | 40.76 | 40.93 | 40.09 | 40.90 | 9,001,048 | +0.06(+0.14%) |
Jun 12, 2013 | 41.26 | 41.50 | 40.83 | 40.84 | 4,446,129 | -0.13(-0.31%) |
Jun 11, 2013 | 41.20 | 41.27 | 40.84 | 40.97 | 6,679,268 | -0.55(-1.33%) |
Jun 10, 2013 | 41.57 | 41.67 | 41.13 | 41.52 | 5,340,690 | +0.12(+0.29%) |
Jun 07, 2013 | 41.47 | 41.85 | 41.24 | 41.40 | 5,538,215 | +0.32(+0.77%) |
Jun 06, 2013 | 40.93 | 41.36 | 40.50 | 41.09 | 6,309,471 | +0.22(+0.54%) |
Jun 05, 2013 | 41.27 | 41.70 | 40.83 | 40.87 | 5,756,603 | -0.54(-1.31%) |
Jun 04, 2013 | 41.92 | 42.14 | 41.19 | 41.41 | 5,190,257 | -0.50(-1.20%) |
Jun 03, 2013 | 41.87 | 42.00 | 41.43 | 41.92 | 5,291,864 | -0.02(-0.04%) |
May 31, 2013 | 42.53 | 42.64 | 41.92 | 41.93 | 6,124,901 | -0.73(-1.70%) |
May 30, 2013 | 42.54 | 43.08 | 42.43 | 42.66 | 5,570,481 | +0.26(+0.61%) |
May 29, 2013 | 42.78 | 42.88 | 42.15 | 42.40 | 5,326,857 | -0.62(-1.45%) |
May 28, 2013 | 43.15 | 43.53 | 42.85 | 43.02 | 5,507,974 | +0.32(+0.74%) |
May 24, 2013 | 42.99 | 42.99 | 42.51 | 42.70 | 6,318,317 | -0.47(-1.10%) |
May 23, 2013 | 43.12 | 43.62 | 43.00 | 43.18 | 4,968,080 | -0.14(-0.33%) |
May 22, 2013 | 43.59 | 44.22 | 43.11 | 43.32 | 5,793,902 | -0.17(-0.40%) |
May 21, 2013 | 43.44 | 43.72 | 43.11 | 43.49 | 5,352,557 | +0.09(+0.22%) |
May 20, 2013 | 44.09 | 44.12 | 43.29 | 43.40 | 5,378,661 | -0.69(-1.57%) |
May 17, 2013 | 44.15 | 44.35 | 43.66 | 44.09 | 4,770,825 | -0.03(-0.07%) |
May 16, 2013 | 44.61 | 44.61 | 44.03 | 44.12 | 4,842,746 | -0.62(-1.38%) |
May 15, 2013 | 44.11 | 45.04 | 44.11 | 44.74 | 6,830,221 | +0.73(+1.67%) |
May 13, 2013 | 42.79 | 44.03 | 42.65 | 44.01 | 24,281,354 | +1.14(+2.66%) |
May 10, 2013 | 42.20 | 42.86 | 42.13 | 42.86 | 19,541,272 | +0.20(+0.48%) |
May 09, 2013 | 42.68 | 42.95 | 42.50 | 42.66 | 16,331,837 | +0.03(+0.07%) |
May 08, 2013 | 42.40 | 42.83 | 42.35 | 42.63 | 6,943,296 | +0.27(+0.65%) |
May 07, 2013 | 42.63 | 42.68 | 42.11 | 42.36 | 8,083,075 | -0.23(-0.55%) |
May 06, 2013 | 43.02 | 43.13 | 42.46 | 42.59 | 5,906,440 | -0.41(-0.95%) |
May 03, 2013 | 43.15 | 43.04 | 42.77 | 43.00 | 4,358,107 | +0.23(+0.53%) |
May 02, 2013 | 42.47 | 42.87 | 42.34 | 42.77 | 5,197,655 | +0.36(+0.85%) |