Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.02 | 47.62 | 46.65 | 47.25 | 2,824,354 | +0.41(+0.88%) |
Jul 30, 2013 | 46.74 | 47.08 | 46.45 | 46.84 | 2,980,232 | +0.29(+0.63%) |
Jul 29, 2013 | 46.55 | 46.93 | 46.31 | 46.55 | 2,487,227 | -0.22(-0.46%) |
Jul 26, 2013 | 46.47 | 46.83 | 46.21 | 46.76 | 3,766,373 | +0.01(+0.02%) |
Jul 25, 2013 | 48.22 | 48.24 | 46.70 | 46.75 | 5,836,181 | -1.54(-3.19%) |
Jul 24, 2013 | 48.61 | 49.02 | 46.43 | 48.30 | 8,582,865 | -3.40(-6.57%) |
Jul 23, 2013 | 51.49 | 52.30 | 51.49 | 51.69 | 2,480,860 | +0.09(+0.18%) |
Jul 22, 2013 | 51.57 | 51.67 | 51.20 | 51.60 | 2,978,409 | +0.02(+0.03%) |
Jul 19, 2013 | 51.24 | 51.77 | 51.05 | 51.58 | 2,609,325 | +0.42(+0.83%) |
Jul 18, 2013 | 51.17 | 51.28 | 50.85 | 51.16 | 1,418,695 | -0.07(-0.14%) |
Jul 17, 2013 | 51.13 | 51.35 | 50.93 | 51.23 | 848,015 | +0.11(+0.21%) |
Jul 16, 2013 | 50.93 | 51.35 | 50.87 | 51.12 | 1,680,996 | +0.13(+0.25%) |
Jul 15, 2013 | 51.27 | 51.38 | 50.96 | 50.99 | 1,570,568 | -0.32(-0.62%) |
Jul 12, 2013 | 50.89 | 51.49 | 50.73 | 51.31 | 1,570,269 | +0.42(+0.83%) |
Jul 11, 2013 | 50.77 | 51.22 | 50.72 | 50.89 | 2,130,445 | +0.53(+1.06%) |
Jul 10, 2013 | 50.01 | 50.44 | 49.93 | 50.36 | 2,360,234 | +0.34(+0.69%) |
Jul 09, 2013 | 50.05 | 50.17 | 49.74 | 50.01 | 1,316,709 | +0.15(+0.29%) |
Jul 08, 2013 | 50.02 | 50.49 | 49.86 | 49.86 | 1,369,240 | -0.06(-0.12%) |
Jul 05, 2013 | 49.62 | 49.95 | 49.41 | 49.92 | 1,273,372 | +0.58(+1.17%) |
Jul 03, 2013 | 49.23 | 49.67 | 49.14 | 49.35 | 1,038,324 | -0.20(-0.40%) |
Jul 02, 2013 | 49.77 | 49.88 | 49.31 | 49.55 | 2,192,982 | -0.42(-0.85%) |
Jul 01, 2013 | 49.82 | 50.35 | 49.82 | 49.97 | 1,424,895 | +0.22(+0.43%) |
Jun 28, 2013 | 49.74 | 50.27 | 49.52 | 49.75 | 5,501,008 | +0.21(+0.42%) |
Jun 26, 2013 | 48.83 | 49.71 | 48.73 | 49.55 | 3,241,957 | +0.98(+2.02%) |
Jun 25, 2013 | 48.24 | 48.62 | 47.88 | 48.56 | 3,181,302 | +0.65(+1.37%) |
Jun 24, 2013 | 47.68 | 48.09 | 47.49 | 47.91 | 2,709,906 | -0.20(-0.41%) |
Jun 21, 2013 | 48.24 | 48.29 | 47.55 | 48.11 | 5,001,991 | +0.28(+0.58%) |
Jun 20, 2013 | 48.72 | 48.98 | 47.71 | 47.83 | 3,092,532 | -1.10(-2.25%) |
Jun 19, 2013 | 49.41 | 49.48 | 48.91 | 48.93 | 2,548,958 | -0.49(-0.99%) |
Jun 18, 2013 | 49.50 | 49.66 | 49.27 | 49.42 | 1,298,613 | +0.02(+0.03%) |
Jun 17, 2013 | 49.27 | 49.55 | 49.19 | 49.41 | 1,877,648 | +0.34(+0.70%) |
Jun 14, 2013 | 49.22 | 49.58 | 49.05 | 49.06 | 1,761,912 | -0.22(-0.45%) |
Jun 13, 2013 | 48.48 | 49.37 | 48.30 | 49.29 | 1,904,982 | +0.80(+1.65%) |
Jun 12, 2013 | 48.77 | 48.85 | 48.29 | 48.49 | 1,740,335 | -0.10(-0.21%) |
Jun 11, 2013 | 48.50 | 49.19 | 48.24 | 48.59 | 1,795,962 | -0.20(-0.41%) |
Jun 10, 2013 | 49.12 | 49.21 | 48.55 | 48.79 | 2,507,938 | -0.28(-0.58%) |
Jun 07, 2013 | 49.23 | 49.48 | 48.90 | 49.07 | 1,835,492 | +0.02(+0.04%) |
Jun 06, 2013 | 48.51 | 49.05 | 48.39 | 49.05 | 2,765,776 | +0.56(+1.16%) |
Jun 05, 2013 | 49.28 | 49.39 | 48.48 | 48.49 | 2,340,901 | -0.98(-1.99%) |
Jun 04, 2013 | 49.73 | 50.03 | 49.45 | 49.48 | 2,400,505 | -0.36(-0.73%) |
Jun 03, 2013 | 50.09 | 50.48 | 49.49 | 49.84 | 2,559,110 | -0.11(-0.22%) |
May 31, 2013 | 50.25 | 50.88 | 49.94 | 49.95 | 2,551,245 | -0.50(-0.99%) |
May 30, 2013 | 50.38 | 50.79 | 50.21 | 50.45 | 1,640,705 | +0.19(+0.38%) |
May 29, 2013 | 50.23 | 50.44 | 49.98 | 50.26 | 2,017,833 | -0.18(-0.36%) |
May 28, 2013 | 50.04 | 50.87 | 50.02 | 50.44 | 2,934,867 | +0.62(+1.25%) |
May 24, 2013 | 49.38 | 50.01 | 49.00 | 49.82 | 3,570,791 | +0.28(+0.57%) |
May 23, 2013 | 49.17 | 49.86 | 49.12 | 49.54 | 4,446,419 | +0.16(+0.31%) |
May 22, 2013 | 49.73 | 50.17 | 49.29 | 49.38 | 2,920,774 | -0.41(-0.81%) |
May 21, 2013 | 50.57 | 50.91 | 49.69 | 49.79 | 3,116,633 | -0.41(-0.82%) |
May 20, 2013 | 49.66 | 50.70 | 49.66 | 50.20 | 4,069,874 | +0.35(+0.71%) |
May 17, 2013 | 49.56 | 49.92 | 49.42 | 49.85 | 2,663,707 | +0.27(+0.54%) |
May 16, 2013 | 49.21 | 49.88 | 49.03 | 49.58 | 3,516,475 | +0.37(+0.75%) |
May 15, 2013 | 48.85 | 49.32 | 48.80 | 49.21 | 2,598,999 | +0.80(+1.66%) |
May 13, 2013 | 48.46 | 48.72 | 48.32 | 48.41 | 2,609,687 | -0.27(-0.55%) |
May 10, 2013 | 48.64 | 48.93 | 48.34 | 48.67 | 2,708,464 | -0.26(-0.53%) |
May 09, 2013 | 48.95 | 49.19 | 48.38 | 48.93 | 3,105,829 | -0.19(-0.39%) |
May 08, 2013 | 48.96 | 49.43 | 48.63 | 49.12 | 3,062,763 | +0.18(+0.37%) |
May 07, 2013 | 49.04 | 49.17 | 48.78 | 48.94 | 3,023,185 | -0.14(-0.28%) |
May 06, 2013 | 49.15 | 49.64 | 49.05 | 49.08 | 2,251,362 | -0.29(-0.59%) |
May 03, 2013 | 49.32 | 49.61 | 49.03 | 49.37 | 2,049,624 | +0.34(+0.70%) |
May 02, 2013 | 48.62 | 49.14 | 48.48 | 49.03 | 2,139,504 | +0.45(+0.92%) |