Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.37 | 45.40 | 44.11 | 45.08 | 568,867 | +0.69(+1.54%) |
Jul 30, 2013 | 44.36 | 44.80 | 44.10 | 44.39 | 460,316 | +0.26(+0.59%) |
Jul 29, 2013 | 44.80 | 44.90 | 44.02 | 44.13 | 677,928 | -0.80(-1.78%) |
Jul 26, 2013 | 44.72 | 44.98 | 44.46 | 44.93 | 709,944 | -0.01(-0.02%) |
Jul 25, 2013 | 44.98 | 45.28 | 44.49 | 44.94 | 849,599 | -0.01(-0.02%) |
Jul 24, 2013 | 45.78 | 46.29 | 44.93 | 44.95 | 995,233 | -0.70(-1.53%) |
Jul 23, 2013 | 45.91 | 45.91 | 44.41 | 45.65 | 1,338,262 | -0.30(-0.65%) |
Jul 22, 2013 | 45.88 | 46.14 | 45.68 | 45.95 | 926,292 | +0.26(+0.57%) |
Jul 19, 2013 | 45.56 | 45.81 | 45.08 | 45.68 | 915,855 | +0.38(+0.84%) |
Jul 18, 2013 | 44.56 | 45.52 | 44.42 | 45.31 | 628,043 | +0.95(+2.14%) |
Jul 17, 2013 | 44.17 | 44.50 | 43.89 | 44.36 | 397,913 | +0.34(+0.76%) |
Jul 16, 2013 | 44.98 | 45.47 | 43.96 | 44.02 | 1,012,476 | -0.71(-1.60%) |
Jul 15, 2013 | 44.10 | 45.08 | 43.94 | 44.74 | 761,360 | +0.40(+0.90%) |
Jul 12, 2013 | 44.28 | 44.58 | 44.12 | 44.34 | 609,605 | -0.07(-0.15%) |
Jul 11, 2013 | 44.55 | 44.67 | 44.21 | 44.40 | 721,328 | +0.49(+1.11%) |
Jul 10, 2013 | 44.30 | 44.42 | 43.81 | 43.91 | 823,563 | -0.33(-0.74%) |
Jul 09, 2013 | 43.52 | 44.48 | 43.45 | 44.24 | 1,026,354 | +0.42(+0.95%) |
Jul 08, 2013 | 43.99 | 44.12 | 43.59 | 43.83 | 685,206 | -0.09(-0.20%) |
Jul 05, 2013 | 44.07 | 44.16 | 43.51 | 43.91 | 781,197 | +0.31(+0.72%) |
Jul 03, 2013 | 43.60 | 43.93 | 43.28 | 43.60 | 452,465 | -0.17(-0.40%) |
Jul 02, 2013 | 44.41 | 44.81 | 43.61 | 43.77 | 667,496 | -0.36(-0.81%) |
Jul 01, 2013 | 44.28 | 44.75 | 44.02 | 44.13 | 591,207 | -0.18(-0.41%) |
Jun 28, 2013 | 44.69 | 44.85 | 44.30 | 44.31 | 593,013 | -0.51(-1.14%) |
Jun 27, 2013 | 44.64 | 44.92 | 44.45 | 44.82 | 390,778 | +0.55(+1.23%) |
Jun 26, 2013 | 44.39 | 44.63 | 43.73 | 44.28 | 346,137 | +0.28(+0.63%) |
Jun 25, 2013 | 43.39 | 44.18 | 43.04 | 44.00 | 575,265 | +1.10(+2.57%) |
Jun 24, 2013 | 43.57 | 43.59 | 42.54 | 42.90 | 615,689 | -1.20(-2.71%) |
Jun 21, 2013 | 44.19 | 44.62 | 43.32 | 44.10 | 955,870 | +0.28(+0.65%) |
Jun 20, 2013 | 44.31 | 44.47 | 43.53 | 43.81 | 796,939 | -1.04(-2.31%) |
Jun 19, 2013 | 45.31 | 45.53 | 44.82 | 44.85 | 680,913 | -0.45(-1.00%) |
Jun 18, 2013 | 45.14 | 45.30 | 44.93 | 45.30 | 700,396 | +0.23(+0.50%) |
Jun 17, 2013 | 45.67 | 45.88 | 44.69 | 45.07 | 431,707 | -0.19(-0.42%) |
Jun 14, 2013 | 45.36 | 46.06 | 45.09 | 45.26 | 572,245 | -0.15(-0.34%) |
Jun 13, 2013 | 44.72 | 45.52 | 44.54 | 45.41 | 931,393 | +0.69(+1.55%) |
Jun 12, 2013 | 45.22 | 45.47 | 44.64 | 44.72 | 590,681 | -0.13(-0.29%) |
Jun 11, 2013 | 45.04 | 45.47 | 44.59 | 44.85 | 457,242 | -0.83(-1.82%) |
Jun 10, 2013 | 46.03 | 46.39 | 45.52 | 45.68 | 508,804 | -0.08(-0.18%) |
Jun 07, 2013 | 44.93 | 46.22 | 44.80 | 45.76 | 478,796 | +1.18(+2.65%) |
Jun 06, 2013 | 43.91 | 44.61 | 43.91 | 44.58 | 661,197 | +0.69(+1.56%) |
Jun 05, 2013 | 44.77 | 44.94 | 43.56 | 43.90 | 1,224,967 | -1.12(-2.49%) |
Jun 04, 2013 | 45.47 | 45.95 | 44.78 | 45.02 | 701,115 | -0.55(-1.22%) |
Jun 03, 2013 | 46.03 | 46.27 | 44.75 | 45.58 | 682,475 | -0.38(-0.82%) |
May 31, 2013 | 46.05 | 46.65 | 45.93 | 45.95 | 884,040 | -0.23(-0.49%) |
May 30, 2013 | 46.11 | 46.60 | 46.02 | 46.18 | 857,641 | +0.15(+0.32%) |
May 29, 2013 | 45.98 | 46.40 | 45.60 | 46.03 | 619,774 | -0.30(-0.65%) |
May 28, 2013 | 46.55 | 46.98 | 45.88 | 46.33 | 876,257 | +0.71(+1.55%) |
May 24, 2013 | 45.72 | 45.90 | 44.80 | 45.63 | 469,548 | -0.36(-0.79%) |
May 23, 2013 | 44.79 | 46.19 | 44.64 | 45.99 | 798,747 | +0.20(+0.45%) |
May 22, 2013 | 46.71 | 47.05 | 45.39 | 45.79 | 747,140 | -0.88(-1.89%) |
May 21, 2013 | 46.64 | 47.15 | 46.55 | 46.67 | 795,041 | +0.20(+0.42%) |
May 20, 2013 | 45.95 | 47.02 | 45.93 | 46.47 | 1,101,440 | +0.90(+1.97%) |
May 17, 2013 | 45.05 | 45.58 | 44.98 | 45.58 | 745,726 | +1.01(+2.27%) |
May 16, 2013 | 44.98 | 45.39 | 44.39 | 44.56 | 567,409 | -0.62(-1.37%) |
May 15, 2013 | 44.55 | 45.20 | 44.27 | 45.18 | 759,112 | +1.46(+3.33%) |
May 13, 2013 | 44.17 | 44.33 | 43.62 | 43.72 | 572,254 | -0.67(-1.50%) |
May 10, 2013 | 44.11 | 44.49 | 43.74 | 44.39 | 667,501 | +0.29(+0.66%) |
May 09, 2013 | 44.14 | 44.54 | 43.80 | 44.10 | 700,694 | -0.15(-0.33%) |
May 08, 2013 | 43.91 | 44.32 | 43.79 | 44.25 | 1,235,337 | +0.08(+0.18%) |
May 07, 2013 | 43.52 | 44.24 | 43.35 | 44.17 | 1,055,456 | +0.83(+1.91%) |
May 06, 2013 | 42.39 | 43.53 | 42.39 | 43.34 | 1,019,782 | +0.94(+2.21%) |
May 03, 2013 | 41.85 | 43.18 | 41.18 | 42.40 | 1,295,761 | +1.23(+2.98%) |
May 02, 2013 | 41.32 | 41.57 | 41.02 | 41.18 | 907,278 | +0.07(+0.16%) |