Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.01 | 41.52 | 40.96 | 41.12 | 26,298,732 | +0.30(+0.72%) |
Jul 30, 2013 | 41.22 | 41.32 | 40.64 | 40.83 | 19,255,928 | -0.27(-0.65%) |
Jul 29, 2013 | 41.31 | 41.32 | 40.86 | 41.09 | 13,622,630 | -0.27(-0.64%) |
Jul 26, 2013 | 41.36 | 41.48 | 41.03 | 41.36 | 22,724,222 | -0.33(-0.80%) |
Jul 25, 2013 | 41.65 | 41.69 | 41.24 | 41.69 | 18,797,674 | -0.10(-0.23%) |
Jul 24, 2013 | 42.00 | 42.01 | 41.60 | 41.79 | 22,585,276 | -0.03(-0.07%) |
Jul 23, 2013 | 41.85 | 41.98 | 41.67 | 41.81 | 14,335,589 | +0.08(+0.19%) |
Jul 22, 2013 | 41.50 | 41.81 | 41.28 | 41.73 | 21,686,558 | +0.30(+0.71%) |
Jul 19, 2013 | 41.70 | 41.73 | 41.25 | 41.44 | 24,075,944 | -0.15(-0.37%) |
Jul 18, 2013 | 40.96 | 41.71 | 40.94 | 41.59 | 33,290,168 | +0.84(+2.06%) |
Jul 17, 2013 | 40.62 | 41.01 | 40.46 | 40.75 | 25,975,890 | +0.16(+0.40%) |
Jul 16, 2013 | 40.51 | 40.89 | 40.42 | 40.59 | 26,053,898 | +0.09(+0.22%) |
Jul 15, 2013 | 40.94 | 40.95 | 40.29 | 40.50 | 38,349,820 | -0.06(-0.15%) |
Jul 12, 2013 | 40.96 | 41.21 | 40.40 | 40.56 | 44,143,236 | -0.13(-0.31%) |
Jul 11, 2013 | 41.20 | 41.22 | 40.25 | 40.69 | 28,864,890 | +0.23(+0.57%) |
Jul 10, 2013 | 40.41 | 40.69 | 40.17 | 40.46 | 22,953,876 | -0.04(-0.11%) |
Jul 09, 2013 | 40.63 | 40.71 | 39.98 | 40.50 | 27,796,662 | +0.14(+0.35%) |
Jul 08, 2013 | 40.24 | 40.52 | 39.88 | 40.36 | 29,527,156 | +0.52(+1.32%) |
Jul 05, 2013 | 39.37 | 39.84 | 39.19 | 39.84 | 23,143,958 | +0.90(+2.31%) |
Jul 03, 2013 | 38.60 | 38.97 | 38.52 | 38.94 | 14,153,490 | -0.02(-0.06%) |
Jul 02, 2013 | 38.79 | 39.50 | 38.46 | 38.96 | 32,444,588 | +0.51(+1.32%) |
Jul 01, 2013 | 38.98 | 39.29 | 38.41 | 38.45 | 32,098,620 | -0.22(-0.57%) |
Jun 28, 2013 | 38.91 | 38.92 | 38.52 | 38.67 | 24,933,498 | -0.26(-0.68%) |
Jun 27, 2013 | 38.85 | 39.18 | 38.74 | 38.93 | 23,336,030 | +0.48(+1.24%) |
Jun 26, 2013 | 38.57 | 38.68 | 38.00 | 38.46 | 26,390,672 | +0.31(+0.81%) |
Jun 25, 2013 | 37.73 | 38.50 | 37.73 | 38.15 | 28,533,542 | +0.85(+2.28%) |
Jun 24, 2013 | 37.27 | 37.69 | 36.71 | 37.30 | 41,712,688 | -0.76(-2.00%) |
Jun 21, 2013 | 38.79 | 38.81 | 37.86 | 38.06 | 60,634,204 | -0.38(-0.99%) |
Jun 20, 2013 | 38.88 | 38.96 | 38.29 | 38.44 | 43,500,072 | -0.78(-2.00%) |
Jun 19, 2013 | 39.55 | 39.93 | 39.20 | 39.23 | 28,449,654 | -0.41(-1.03%) |
Jun 18, 2013 | 39.58 | 39.75 | 39.35 | 39.64 | 18,100,428 | +0.19(+0.48%) |
Jun 17, 2013 | 39.34 | 39.74 | 39.22 | 39.45 | 23,011,520 | +0.53(+1.36%) |
Jun 14, 2013 | 39.59 | 39.65 | 38.76 | 38.92 | 23,466,364 | -0.76(-1.92%) |
Jun 13, 2013 | 38.82 | 39.73 | 38.80 | 39.68 | 23,330,056 | +0.73(+1.86%) |
Jun 12, 2013 | 39.48 | 39.63 | 38.80 | 38.96 | 25,226,566 | -0.23(-0.58%) |
Jun 11, 2013 | 39.16 | 39.59 | 38.90 | 39.18 | 24,027,480 | -0.64(-1.60%) |
Jun 10, 2013 | 40.03 | 40.17 | 39.57 | 39.82 | 21,852,518 | +0.07(+0.17%) |
Jun 07, 2013 | 39.39 | 39.91 | 39.12 | 39.75 | 29,613,466 | +0.56(+1.44%) |
Jun 06, 2013 | 38.71 | 39.20 | 38.29 | 39.19 | 32,682,706 | +0.34(+0.89%) |
Jun 05, 2013 | 39.40 | 39.75 | 38.60 | 38.85 | 33,208,338 | -0.74(-1.87%) |
Jun 04, 2013 | 39.95 | 40.57 | 39.46 | 39.59 | 30,063,948 | -0.33(-0.83%) |
Jun 03, 2013 | 40.00 | 40.19 | 38.85 | 39.92 | 38,606,400 | -0.07(-0.18%) |
May 31, 2013 | 40.81 | 40.90 | 39.99 | 39.99 | 34,123,752 | -0.75(-1.85%) |
May 30, 2013 | 40.00 | 40.95 | 39.94 | 40.74 | 33,955,140 | +0.70(+1.74%) |
May 29, 2013 | 39.62 | 40.26 | 39.49 | 40.05 | 27,961,666 | +0.05(+0.13%) |
May 28, 2013 | 39.97 | 40.03 | 39.57 | 40.00 | 37,082,944 | +0.69(+1.75%) |
May 24, 2013 | 38.75 | 39.31 | 38.62 | 39.31 | 25,041,098 | +0.23(+0.58%) |
May 23, 2013 | 38.69 | 39.40 | 38.57 | 39.08 | 34,534,224 | -0.21(-0.52%) |
May 22, 2013 | 39.14 | 40.26 | 39.04 | 39.29 | 64,113,400 | +0.45(+1.15%) |
May 21, 2013 | 38.48 | 39.31 | 38.42 | 38.84 | 50,671,484 | +0.53(+1.40%) |
May 20, 2013 | 38.30 | 38.55 | 38.03 | 38.30 | 30,045,790 | -0.01(-0.02%) |
May 17, 2013 | 37.55 | 38.33 | 37.54 | 38.31 | 35,624,276 | +0.97(+2.61%) |
May 16, 2013 | 37.26 | 37.84 | 37.24 | 37.34 | 29,200,140 | -0.09(-0.23%) |
May 15, 2013 | 36.77 | 37.67 | 36.74 | 37.42 | 37,495,968 | +1.04(+2.86%) |
May 13, 2013 | 35.78 | 36.41 | 35.61 | 36.38 | 32,736,122 | +0.52(+1.45%) |
May 10, 2013 | 35.93 | 36.06 | 35.63 | 35.86 | 22,115,922 | -0.06(-0.16%) |
May 09, 2013 | 36.41 | 36.49 | 35.84 | 35.92 | 24,713,224 | -0.53(-1.45%) |
May 08, 2013 | 36.05 | 36.62 | 35.97 | 36.45 | 32,131,686 | +0.45(+1.26%) |
May 07, 2013 | 35.58 | 36.18 | 35.35 | 36.00 | 33,145,006 | +0.70(+1.99%) |
May 06, 2013 | 34.95 | 35.45 | 34.85 | 35.29 | 28,433,822 | +0.45(+1.28%) |
May 03, 2013 | 35.62 | 35.22 | 34.41 | 34.85 | 59,075,060 | -0.37(-1.06%) |
May 02, 2013 | 35.34 | 35.34 | 34.95 | 35.22 | 21,198,292 | +0.05(+0.15%) |