Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.57 | 43.61 | 42.84 | 43.35 | 1,177,615 | +0.15(+0.35%) |
Jul 30, 2013 | 43.90 | 44.30 | 42.41 | 43.20 | 2,692,538 | +2.17(+5.29%) |
Jul 29, 2013 | 41.18 | 41.65 | 40.88 | 41.03 | 777,995 | -0.12(-0.29%) |
Jul 26, 2013 | 41.29 | 41.39 | 40.40 | 41.15 | 656,363 | -0.49(-1.18%) |
Jul 25, 2013 | 41.00 | 41.65 | 40.49 | 41.64 | 580,523 | +0.68(+1.66%) |
Jul 24, 2013 | 41.24 | 41.24 | 40.73 | 40.96 | 558,743 | -0.16(-0.39%) |
Jul 23, 2013 | 41.32 | 41.51 | 40.89 | 41.12 | 537,230 | -0.10(-0.24%) |
Jul 22, 2013 | 41.36 | 41.50 | 41.07 | 41.22 | 389,014 | +0.21(+0.51%) |
Jul 19, 2013 | 41.08 | 41.16 | 40.60 | 41.01 | 841,089 | -0.11(-0.27%) |
Jul 18, 2013 | 41.52 | 41.75 | 41.05 | 41.12 | 603,484 | -0.20(-0.48%) |
Jul 17, 2013 | 41.81 | 42.00 | 41.28 | 41.32 | 710,630 | -0.17(-0.41%) |
Jul 16, 2013 | 41.25 | 41.58 | 40.68 | 41.49 | 1,203,391 | +0.24(+0.58%) |
Jul 15, 2013 | 40.83 | 41.56 | 40.83 | 41.25 | 663,604 | +0.57(+1.40%) |
Jul 12, 2013 | 40.51 | 40.92 | 40.36 | 40.68 | 872,428 | +0.21(+0.52%) |
Jul 11, 2013 | 39.57 | 40.55 | 39.14 | 40.47 | 1,366,863 | +1.46(+3.74%) |
Jul 10, 2013 | 39.28 | 39.28 | 38.43 | 39.01 | 742,467 | -0.20(-0.51%) |
Jul 09, 2013 | 39.73 | 39.59 | 39.13 | 39.21 | 883,198 | -0.38(-0.96%) |
Jul 08, 2013 | 39.90 | 40.00 | 39.24 | 39.59 | 528,747 | -0.13(-0.33%) |
Jul 05, 2013 | 39.50 | 39.72 | 39.00 | 39.72 | 709,207 | +0.79(+2.03%) |
Jul 03, 2013 | 39.02 | 39.48 | 38.71 | 38.93 | 380,263 | -0.23(-0.59%) |
Jul 02, 2013 | 39.00 | 39.51 | 38.73 | 39.16 | 1,266,729 | +0.18(+0.46%) |
Jul 01, 2013 | 37.33 | 39.11 | 37.11 | 38.98 | 1,425,423 | +1.97(+5.32%) |
Jun 28, 2013 | 37.05 | 37.43 | 36.91 | 37.01 | 3,598,160 | +1.06(+2.95%) |
Jun 26, 2013 | 36.14 | 36.48 | 35.89 | 35.95 | 886,998 | -0.05(-0.14%) |
Jun 25, 2013 | 35.40 | 36.00 | 35.40 | 36.00 | 1,436,644 | +0.93(+2.65%) |
Jun 24, 2013 | 34.65 | 35.26 | 34.50 | 35.07 | 1,475,107 | +0.22(+0.63%) |
Jun 21, 2013 | 34.23 | 34.85 | 34.01 | 34.85 | 1,961,141 | +0.99(+2.92%) |
Jun 20, 2013 | 34.07 | 34.54 | 33.54 | 33.86 | 770,323 | -0.61(-1.77%) |
Jun 19, 2013 | 35.35 | 35.35 | 34.35 | 34.47 | 786,335 | -0.81(-2.30%) |
Jun 18, 2013 | 35.02 | 35.40 | 34.97 | 35.28 | 1,517,859 | +0.28(+0.80%) |
Jun 17, 2013 | 34.93 | 35.11 | 34.75 | 35.00 | 1,719,311 | +0.16(+0.46%) |
Jun 14, 2013 | 34.52 | 34.90 | 34.52 | 34.84 | 2,167,658 | -0.80(-2.24%) |
Jun 13, 2013 | 35.47 | 35.75 | 35.22 | 35.64 | 764,524 | +0.08(+0.22%) |
Jun 12, 2013 | 36.18 | 36.32 | 35.42 | 35.56 | 720,253 | -0.49(-1.36%) |
Jun 11, 2013 | 36.18 | 36.33 | 35.68 | 36.05 | 881,890 | -0.40(-1.10%) |
Jun 10, 2013 | 36.33 | 36.90 | 36.12 | 36.45 | 1,541,302 | -4.48(-10.95%) |
Jun 07, 2013 | 40.87 | 41.48 | 40.58 | 40.93 | 1,113,583 | +0.35(+0.86%) |
Jun 06, 2013 | 39.90 | 40.61 | 39.80 | 40.58 | 901,598 | +0.58(+1.45%) |
Jun 05, 2013 | 39.41 | 40.09 | 39.14 | 40.00 | 1,113,314 | +0.48(+1.21%) |
Jun 04, 2013 | 40.19 | 40.99 | 38.75 | 39.52 | 1,146,993 | -0.57(-1.42%) |
Jun 03, 2013 | 41.08 | 41.27 | 39.73 | 40.09 | 1,592,867 | -0.41(-1.01%) |
May 31, 2013 | 40.00 | 41.03 | 39.75 | 40.50 | 2,058,524 | +0.71(+1.78%) |
May 30, 2013 | 38.80 | 39.85 | 38.68 | 39.79 | 1,539,182 | +1.04(+2.68%) |
May 29, 2013 | 38.29 | 38.79 | 37.93 | 38.75 | 729,551 | +0.30(+0.78%) |
May 28, 2013 | 37.89 | 38.46 | 37.80 | 38.45 | 674,636 | +0.76(+2.02%) |
May 24, 2013 | 37.48 | 37.90 | 37.34 | 37.69 | 582,751 | +0.21(+0.56%) |
May 23, 2013 | 36.96 | 37.61 | 36.82 | 37.48 | 604,872 | +0.12(+0.32%) |
May 22, 2013 | 37.43 | 37.91 | 37.03 | 37.36 | 1,010,485 | -0.36(-0.95%) |
May 21, 2013 | 37.42 | 37.92 | 37.40 | 37.72 | 982,501 | +0.32(+0.86%) |
May 20, 2013 | 37.38 | 37.43 | 37.09 | 37.40 | 661,904 | +0.05(+0.13%) |
May 17, 2013 | 37.09 | 37.37 | 36.86 | 37.35 | 1,123,466 | +0.34(+0.92%) |
May 16, 2013 | 37.01 | 37.15 | 36.82 | 37.01 | 923,213 | +0.01(+0.03%) |
May 15, 2013 | 36.05 | 37.02 | 35.96 | 37.00 | 1,114,255 | +0.84(+2.32%) |
May 13, 2013 | 36.03 | 36.55 | 35.71 | 36.16 | 709,773 | +0.08(+0.22%) |
May 10, 2013 | 36.06 | 36.42 | 35.92 | 36.08 | 510,844 | +0.09(+0.25%) |
May 09, 2013 | 36.71 | 36.85 | 35.78 | 35.99 | 903,865 | -0.82(-2.23%) |
May 08, 2013 | 36.57 | 36.89 | 36.48 | 36.81 | 1,444,616 | +0.27(+0.74%) |
May 07, 2013 | 36.96 | 37.15 | 36.39 | 36.54 | 5,108,152 | -1.63(-4.27%) |
May 06, 2013 | 38.79 | 39.36 | 38.04 | 38.17 | 1,391,528 | -0.45(-1.17%) |
May 03, 2013 | 38.80 | 38.89 | 38.62 | 38.62 | 1,067,838 | +0.42(+1.10%) |
May 02, 2013 | 37.94 | 39.38 | 37.82 | 38.20 | 3,321,978 | +3.44(+9.90%) |