Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.45 | 37.79 | 37.30 | 37.63 | 2,862,057 | +0.09(+0.23%) |
Jul 30, 2013 | 38.80 | 38.84 | 37.33 | 37.54 | 2,983,663 | -1.06(-2.76%) |
Jul 29, 2013 | 38.53 | 38.72 | 38.47 | 38.60 | 1,043,525 | -0.06(-0.16%) |
Jul 26, 2013 | 38.53 | 38.67 | 38.24 | 38.67 | 918,652 | -0.17(-0.45%) |
Jul 25, 2013 | 38.67 | 38.92 | 38.45 | 38.84 | 1,045,329 | +0.20(+0.52%) |
Jul 24, 2013 | 39.01 | 39.08 | 38.58 | 38.64 | 1,001,838 | -0.19(-0.49%) |
Jul 23, 2013 | 39.00 | 39.02 | 38.66 | 38.83 | 1,559,338 | +0.22(+0.56%) |
Jul 22, 2013 | 38.66 | 38.68 | 38.56 | 38.61 | 1,408,099 | -0.07(-0.18%) |
Jul 19, 2013 | 39.12 | 39.12 | 38.64 | 38.68 | 1,081,792 | -0.30(-0.76%) |
Jul 18, 2013 | 39.02 | 39.29 | 38.90 | 38.98 | 718,013 | -0.03(-0.07%) |
Jul 17, 2013 | 39.05 | 39.18 | 38.82 | 39.01 | 420,557 | +0.03(+0.09%) |
Jul 16, 2013 | 39.24 | 39.40 | 38.87 | 38.97 | 865,464 | -0.31(-0.78%) |
Jul 15, 2013 | 39.22 | 39.48 | 39.05 | 39.28 | 678,417 | -0.01(-0.02%) |
Jul 12, 2013 | 39.52 | 39.61 | 39.04 | 39.28 | 1,082,983 | -0.25(-0.64%) |
Jul 11, 2013 | 39.51 | 39.61 | 39.24 | 39.54 | 1,259,314 | +0.43(+1.09%) |
Jul 10, 2013 | 38.68 | 39.16 | 38.68 | 39.11 | 1,399,639 | +0.37(+0.97%) |
Jul 09, 2013 | 39.07 | 38.91 | 38.60 | 38.74 | 1,145,670 | -0.17(-0.45%) |
Jul 08, 2013 | 38.36 | 38.98 | 38.32 | 38.91 | 1,774,948 | +0.87(+2.29%) |
Jul 05, 2013 | 37.85 | 38.06 | 37.60 | 38.04 | 1,326,414 | +0.51(+1.35%) |
Jul 03, 2013 | 37.24 | 37.76 | 37.15 | 37.53 | 1,629,890 | +0.22(+0.58%) |
Jul 02, 2013 | 37.88 | 37.97 | 37.25 | 37.31 | 2,148,972 | -0.53(-1.41%) |
Jul 01, 2013 | 37.61 | 38.06 | 37.56 | 37.85 | 1,581,563 | +0.50(+1.33%) |
Jun 28, 2013 | 37.21 | 37.72 | 37.21 | 37.35 | 4,597,656 | -0.15(-0.40%) |
Jun 27, 2013 | 37.58 | 37.62 | 37.39 | 37.50 | 2,454,844 | +0.05(+0.14%) |
Jun 26, 2013 | 37.85 | 37.85 | 37.29 | 37.45 | 2,426,247 | -0.05(-0.14%) |
Jun 25, 2013 | 37.41 | 37.55 | 36.99 | 37.50 | 1,764,582 | +0.42(+1.13%) |
Jun 24, 2013 | 36.94 | 37.38 | 36.77 | 37.08 | 2,235,983 | -0.10(-0.26%) |
Jun 21, 2013 | 37.38 | 37.40 | 36.76 | 37.17 | 2,179,874 | +0.02(+0.05%) |
Jun 20, 2013 | 37.86 | 38.06 | 37.10 | 37.16 | 1,717,933 | -1.00(-2.63%) |
Jun 19, 2013 | 38.69 | 38.81 | 38.15 | 38.16 | 1,055,127 | -0.49(-1.26%) |
Jun 18, 2013 | 38.46 | 38.65 | 38.32 | 38.65 | 1,376,270 | +0.27(+0.70%) |
Jun 17, 2013 | 38.34 | 38.77 | 38.09 | 38.38 | 1,987,538 | +0.33(+0.87%) |
Jun 14, 2013 | 38.61 | 38.77 | 37.89 | 38.05 | 1,819,886 | -0.93(-2.39%) |
Jun 13, 2013 | 38.23 | 39.03 | 38.01 | 38.98 | 1,102,719 | +0.75(+1.96%) |
Jun 12, 2013 | 38.86 | 38.94 | 38.19 | 38.23 | 1,661,951 | -0.44(-1.15%) |
Jun 11, 2013 | 38.40 | 39.00 | 38.24 | 38.67 | 1,851,087 | -0.11(-0.29%) |
Jun 10, 2013 | 38.67 | 38.84 | 38.45 | 38.79 | 1,525,999 | +0.16(+0.40%) |
Jun 07, 2013 | 38.48 | 38.79 | 38.38 | 38.63 | 1,651,157 | +0.35(+0.91%) |
Jun 06, 2013 | 37.57 | 38.29 | 37.33 | 38.28 | 1,888,957 | +0.66(+1.75%) |
Jun 05, 2013 | 38.37 | 38.56 | 37.60 | 37.62 | 2,064,814 | -0.82(-2.14%) |
Jun 04, 2013 | 38.95 | 39.02 | 38.17 | 38.45 | 2,389,551 | -0.51(-1.31%) |
Jun 03, 2013 | 38.94 | 39.24 | 38.53 | 38.96 | 2,047,866 | +0.01(+0.02%) |
May 31, 2013 | 39.54 | 39.62 | 38.93 | 38.95 | 3,710,207 | -0.76(-1.92%) |
May 30, 2013 | 39.15 | 39.79 | 39.12 | 39.72 | 1,279,066 | +0.62(+1.58%) |
May 29, 2013 | 39.44 | 39.50 | 38.99 | 39.10 | 1,804,187 | -0.63(-1.59%) |
May 28, 2013 | 39.43 | 39.86 | 39.36 | 39.73 | 1,766,851 | +0.56(+1.42%) |
May 24, 2013 | 39.03 | 39.26 | 38.66 | 39.18 | 1,257,165 | -0.07(-0.18%) |
May 23, 2013 | 38.96 | 39.35 | 38.91 | 39.25 | 1,855,211 | +0.05(+0.13%) |
May 22, 2013 | 39.33 | 39.69 | 39.02 | 39.19 | 2,425,988 | -0.10(-0.24%) |
May 21, 2013 | 39.29 | 39.75 | 39.21 | 39.29 | 1,552,597 | +0.03(+0.07%) |
May 20, 2013 | 39.08 | 39.30 | 38.97 | 39.26 | 2,063,784 | +0.16(+0.40%) |
May 17, 2013 | 38.64 | 39.13 | 38.61 | 39.11 | 1,703,041 | +0.49(+1.28%) |
May 16, 2013 | 38.43 | 38.84 | 38.42 | 38.61 | 1,828,444 | +0.16(+0.43%) |
May 15, 2013 | 38.09 | 38.48 | 38.09 | 38.45 | 1,712,043 | +0.52(+1.37%) |
May 13, 2013 | 37.87 | 37.99 | 37.80 | 37.93 | 1,754,918 | -0.06(-0.16%) |
May 10, 2013 | 38.01 | 38.17 | 37.82 | 37.99 | 1,322,235 | +0.00(+0.00%) |
May 09, 2013 | 37.68 | 38.17 | 37.62 | 37.99 | 2,194,509 | +0.19(+0.50%) |
May 08, 2013 | 36.98 | 37.90 | 36.89 | 37.80 | 3,035,122 | +0.82(+2.21%) |
May 07, 2013 | 36.91 | 37.07 | 36.72 | 36.98 | 1,324,635 | +0.08(+0.21%) |
May 06, 2013 | 37.14 | 37.14 | 36.80 | 36.90 | 1,165,372 | -0.16(-0.42%) |
May 03, 2013 | 36.87 | 37.09 | 36.72 | 37.06 | 1,783,573 | +0.34(+0.92%) |
May 02, 2013 | 36.51 | 36.83 | 36.50 | 36.72 | 2,123,482 | +0.20(+0.55%) |