Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.51 | 42.40 | 41.50 | 42.04 | 958,732 | +0.67(+1.62%) |
Jul 30, 2013 | 41.10 | 41.46 | 40.80 | 41.37 | 645,889 | +0.27(+0.66%) |
Jul 29, 2013 | 40.83 | 41.13 | 40.47 | 41.10 | 632,641 | +0.27(+0.66%) |
Jul 26, 2013 | 40.77 | 41.04 | 40.32 | 40.83 | 1,090,725 | +0.02(+0.05%) |
Jul 25, 2013 | 40.83 | 41.86 | 40.49 | 40.81 | 1,645,207 | -0.05(-0.12%) |
Jul 24, 2013 | 42.19 | 42.19 | 40.16 | 40.86 | 1,266,858 | -1.20(-2.85%) |
Jul 23, 2013 | 41.97 | 42.45 | 41.74 | 42.06 | 1,038,988 | +0.26(+0.62%) |
Jul 22, 2013 | 42.54 | 42.54 | 41.77 | 41.80 | 1,003,518 | -0.74(-1.74%) |
Jul 19, 2013 | 41.77 | 42.65 | 40.94 | 42.54 | 1,145,038 | +0.92(+2.21%) |
Jul 18, 2013 | 41.51 | 42.16 | 41.26 | 41.62 | 1,292,603 | +0.29(+0.70%) |
Jul 17, 2013 | 41.41 | 41.72 | 41.11 | 41.33 | 1,210,965 | +0.17(+0.41%) |
Jul 16, 2013 | 41.64 | 42.05 | 40.90 | 41.16 | 1,451,105 | -0.41(-0.99%) |
Jul 15, 2013 | 41.83 | 42.00 | 41.38 | 41.57 | 786,536 | -0.33(-0.79%) |
Jul 12, 2013 | 41.75 | 41.95 | 40.85 | 41.90 | 910,094 | +0.14(+0.34%) |
Jul 11, 2013 | 42.13 | 42.80 | 41.71 | 41.76 | 1,386,286 | +0.40(+0.97%) |
Jul 10, 2013 | 41.97 | 42.21 | 40.87 | 41.36 | 1,333,601 | -0.66(-1.57%) |
Jul 09, 2013 | 41.15 | 42.09 | 40.81 | 42.02 | 1,515,686 | +1.13(+2.76%) |
Jul 08, 2013 | 41.70 | 42.00 | 40.69 | 40.89 | 1,186,491 | -0.59(-1.42%) |
Jul 05, 2013 | 41.07 | 41.81 | 40.66 | 41.48 | 1,291,760 | +0.66(+1.62%) |
Jul 03, 2013 | 40.70 | 40.89 | 39.76 | 40.82 | 1,153,745 | +0.48(+1.19%) |
Jul 02, 2013 | 39.87 | 40.79 | 39.85 | 40.34 | 1,219,719 | +0.62(+1.56%) |
Jul 01, 2013 | 38.91 | 40.51 | 38.58 | 39.72 | 1,888,084 | +0.85(+2.19%) |
Jun 28, 2013 | 38.19 | 39.89 | 38.05 | 38.87 | 7,467,765 | +0.30(+0.78%) |
Jun 26, 2013 | 39.10 | 39.44 | 37.94 | 38.57 | 1,858,364 | -0.37(-0.95%) |
Jun 25, 2013 | 38.86 | 39.20 | 38.50 | 38.94 | 1,605,432 | +0.66(+1.72%) |
Jun 24, 2013 | 37.95 | 38.81 | 37.09 | 38.28 | 1,742,563 | -0.30(-0.78%) |
Jun 21, 2013 | 38.98 | 39.23 | 37.12 | 38.58 | 2,052,730 | -0.25(-0.64%) |
Jun 20, 2013 | 41.00 | 41.06 | 38.55 | 38.83 | 2,715,575 | -2.67(-6.43%) |
Jun 19, 2013 | 41.87 | 42.12 | 41.35 | 41.50 | 1,460,159 | -0.31(-0.74%) |
Jun 18, 2013 | 42.10 | 42.89 | 41.74 | 41.81 | 1,871,126 | +0.17(+0.41%) |
Jun 17, 2013 | 41.80 | 42.31 | 41.41 | 41.64 | 1,536,332 | +0.27(+0.65%) |
Jun 14, 2013 | 41.69 | 41.99 | 40.88 | 41.37 | 1,636,365 | +0.19(+0.46%) |
Jun 13, 2013 | 40.55 | 41.35 | 40.05 | 41.18 | 1,933,463 | +0.53(+1.30%) |
Jun 12, 2013 | 40.74 | 41.61 | 40.44 | 40.65 | 2,334,521 | +0.18(+0.44%) |
Jun 11, 2013 | 39.81 | 40.94 | 39.58 | 40.47 | 2,195,453 | +0.07(+0.17%) |
Jun 10, 2013 | 41.00 | 41.40 | 40.16 | 40.40 | 1,375,688 | -0.41(-1.00%) |
Jun 07, 2013 | 39.76 | 40.95 | 39.30 | 40.81 | 1,972,471 | +1.35(+3.42%) |
Jun 06, 2013 | 38.15 | 39.60 | 37.79 | 39.46 | 1,514,377 | +1.43(+3.76%) |
Jun 05, 2013 | 38.71 | 39.00 | 37.89 | 38.03 | 1,935,267 | -0.75(-1.93%) |
Jun 04, 2013 | 37.70 | 38.96 | 37.46 | 38.78 | 1,501,902 | +0.96(+2.54%) |
Jun 03, 2013 | 37.45 | 38.23 | 37.16 | 37.82 | 1,036,636 | +0.66(+1.78%) |
May 31, 2013 | 37.98 | 38.27 | 37.14 | 37.16 | 805,879 | -0.83(-2.18%) |
May 30, 2013 | 37.85 | 38.16 | 37.59 | 37.99 | 593,197 | +0.06(+0.16%) |
May 29, 2013 | 38.22 | 38.64 | 37.75 | 37.93 | 784,989 | -0.56(-1.45%) |
May 28, 2013 | 38.81 | 39.13 | 38.00 | 38.49 | 712,522 | +0.57(+1.50%) |
May 24, 2013 | 37.91 | 37.95 | 37.00 | 37.92 | 730,666 | -0.29(-0.76%) |
May 23, 2013 | 37.22 | 38.47 | 36.84 | 38.21 | 1,368,123 | +0.28(+0.74%) |
May 22, 2013 | 38.81 | 39.13 | 37.65 | 37.93 | 1,760,019 | -0.82(-2.12%) |
May 21, 2013 | 39.01 | 39.19 | 38.37 | 38.75 | 1,367,390 | -0.34(-0.87%) |
May 20, 2013 | 38.60 | 39.68 | 38.58 | 39.09 | 1,179,704 | +0.53(+1.37%) |
May 17, 2013 | 37.63 | 38.82 | 37.56 | 38.56 | 1,499,014 | +1.36(+3.66%) |
May 16, 2013 | 36.92 | 37.57 | 36.77 | 37.20 | 1,510,164 | +0.31(+0.84%) |
May 15, 2013 | 37.10 | 37.25 | 36.39 | 36.89 | 1,425,313 | +0.33(+0.90%) |
May 13, 2013 | 36.79 | 36.99 | 36.16 | 36.56 | 1,019,381 | -0.49(-1.32%) |
May 10, 2013 | 36.82 | 37.05 | 35.76 | 37.05 | 1,661,177 | +0.12(+0.32%) |
May 09, 2013 | 37.02 | 37.21 | 36.09 | 36.93 | 1,831,478 | -0.09(-0.24%) |
May 08, 2013 | 37.68 | 38.73 | 36.75 | 37.02 | 2,676,478 | +1.11(+3.09%) |
May 07, 2013 | 35.18 | 36.00 | 34.66 | 35.91 | 1,905,137 | +1.40(+4.06%) |
May 06, 2013 | 34.28 | 34.73 | 34.20 | 34.51 | 1,358,742 | +0.25(+0.73%) |
May 03, 2013 | 33.68 | 34.57 | 33.20 | 34.26 | 867,261 | +1.06(+3.19%) |
May 02, 2013 | 33.06 | 33.56 | 32.61 | 33.20 | 1,298,609 | +0.42(+1.28%) |