Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.51 | 47.84 | 47.45 | 47.51 | 889,328 | +0.10(+0.21%) |
Jul 30, 2013 | 47.54 | 47.65 | 47.33 | 47.41 | 690,667 | +0.06(+0.13%) |
Jul 29, 2013 | 47.39 | 47.47 | 47.23 | 47.35 | 948,232 | -0.12(-0.26%) |
Jul 26, 2013 | 47.26 | 47.47 | 47.01 | 47.47 | 888,466 | +0.04(+0.09%) |
Jul 25, 2013 | 47.11 | 47.45 | 47.07 | 47.43 | 875,680 | +0.25(+0.53%) |
Jul 24, 2013 | 47.61 | 47.66 | 47.08 | 47.18 | 963,829 | -0.40(-0.84%) |
Jul 23, 2013 | 47.62 | 47.65 | 47.46 | 47.58 | 779,722 | +0.02(+0.04%) |
Jul 22, 2013 | 47.49 | 47.66 | 47.45 | 47.56 | 854,689 | +0.04(+0.09%) |
Jul 19, 2013 | 47.26 | 47.51 | 47.22 | 47.51 | 1,687,849 | +0.19(+0.40%) |
Jul 18, 2013 | 47.11 | 47.37 | 47.08 | 47.33 | 1,284,707 | +0.29(+0.61%) |
Jul 17, 2013 | 47.08 | 47.16 | 46.95 | 47.04 | 1,040,708 | +0.15(+0.31%) |
Jul 16, 2013 | 47.18 | 47.18 | 46.82 | 46.89 | 1,862,245 | -0.26(-0.55%) |
Jul 15, 2013 | 47.04 | 47.18 | 46.97 | 47.15 | 1,060,757 | +0.18(+0.37%) |
Jul 12, 2013 | 46.93 | 47.02 | 46.78 | 46.97 | 1,697,954 | +0.04(+0.09%) |
Jul 11, 2013 | 46.80 | 46.97 | 46.74 | 46.93 | 1,418,681 | +0.60(+1.30%) |
Jul 10, 2013 | 46.28 | 46.38 | 46.12 | 46.33 | 4,493,124 | +0.07(+0.16%) |
Jul 09, 2013 | 46.13 | 46.30 | 46.04 | 46.25 | 1,388,754 | +0.42(+0.92%) |
Jul 08, 2013 | 45.74 | 45.94 | 45.68 | 45.83 | 1,042,351 | +0.29(+0.64%) |
Jul 05, 2013 | 45.47 | 45.54 | 45.02 | 45.54 | 1,052,172 | +0.40(+0.89%) |
Jul 03, 2013 | 45.05 | 45.24 | 44.87 | 45.14 | 471,805 | -0.01(-0.02%) |
Jul 02, 2013 | 45.27 | 45.53 | 45.00 | 45.15 | 1,832,632 | -0.12(-0.25%) |
Jul 01, 2013 | 45.09 | 45.52 | 45.08 | 45.27 | 1,653,735 | +0.35(+0.78%) |
Jun 28, 2013 | 45.18 | 45.30 | 44.87 | 44.91 | 1,305,531 | +0.00(+0.00%) |
Jun 26, 2013 | 44.83 | 45.06 | 44.64 | 44.91 | 1,935,378 | +0.49(+1.11%) |
Jun 25, 2013 | 44.34 | 44.54 | 44.00 | 44.42 | 1,308,916 | +0.43(+0.97%) |
Jun 24, 2013 | 44.05 | 44.35 | 43.59 | 43.99 | 3,822,360 | -0.41(-0.93%) |
Jun 21, 2013 | 44.44 | 44.58 | 43.95 | 44.41 | 2,407,261 | +0.25(+0.56%) |
Jun 20, 2013 | 45.02 | 45.08 | 44.06 | 44.16 | 3,565,100 | -1.26(-2.77%) |
Jun 19, 2013 | 46.18 | 46.22 | 45.42 | 45.42 | 1,213,178 | -0.77(-1.68%) |
Jun 18, 2013 | 45.88 | 46.25 | 45.82 | 46.19 | 1,682,788 | +0.31(+0.67%) |
Jun 17, 2013 | 45.79 | 46.03 | 45.64 | 45.88 | 1,657,137 | +0.30(+0.66%) |
Jun 14, 2013 | 45.64 | 45.90 | 45.49 | 45.58 | 1,241,360 | -0.10(-0.22%) |
Jun 13, 2013 | 44.96 | 45.76 | 44.88 | 45.68 | 1,549,643 | +0.65(+1.43%) |
Jun 12, 2013 | 45.59 | 45.73 | 44.99 | 45.03 | 1,719,146 | -0.36(-0.79%) |
Jun 11, 2013 | 45.41 | 45.74 | 45.17 | 45.39 | 1,530,291 | -0.32(-0.69%) |
Jun 10, 2013 | 45.79 | 45.85 | 45.50 | 45.71 | 1,356,988 | +0.03(+0.07%) |
Jun 07, 2013 | 45.42 | 45.73 | 45.30 | 45.67 | 1,483,419 | +0.48(+1.06%) |
Jun 06, 2013 | 44.83 | 45.21 | 44.63 | 45.19 | 1,994,819 | +0.37(+0.83%) |
Jun 05, 2013 | 45.38 | 45.42 | 44.82 | 44.82 | 2,179,751 | -0.63(-1.39%) |
Jun 04, 2013 | 45.59 | 45.77 | 45.21 | 45.46 | 2,213,327 | -0.14(-0.31%) |
Jun 03, 2013 | 45.48 | 45.61 | 45.18 | 45.60 | 3,232,550 | +0.16(+0.36%) |
May 31, 2013 | 45.95 | 46.16 | 45.39 | 45.44 | 1,899,554 | -0.65(-1.40%) |
May 30, 2013 | 46.05 | 46.28 | 46.05 | 46.08 | 1,890,170 | +0.07(+0.16%) |
May 29, 2013 | 46.48 | 46.48 | 45.83 | 46.01 | 1,705,492 | -0.62(-1.33%) |
May 28, 2013 | 46.82 | 47.08 | 46.46 | 46.63 | 1,686,387 | +0.17(+0.37%) |
May 24, 2013 | 46.40 | 46.48 | 46.14 | 46.45 | 1,459,977 | -0.09(-0.18%) |
May 23, 2013 | 46.41 | 46.65 | 46.27 | 46.54 | 2,206,717 | -0.24(-0.50%) |
May 22, 2013 | 47.30 | 47.65 | 46.60 | 46.78 | 2,183,589 | -0.49(-1.04%) |
May 21, 2013 | 47.22 | 47.38 | 47.11 | 47.27 | 1,591,014 | +0.11(+0.24%) |
May 20, 2013 | 47.15 | 47.32 | 47.09 | 47.15 | 1,637,612 | +0.00(+0.00%) |
May 17, 2013 | 46.84 | 47.19 | 46.77 | 47.15 | 2,389,401 | +0.43(+0.92%) |
May 16, 2013 | 46.91 | 47.01 | 46.65 | 46.72 | 1,317,066 | -0.28(-0.59%) |
May 15, 2013 | 46.67 | 47.09 | 46.63 | 47.00 | 1,908,025 | +0.84(+1.82%) |
May 13, 2013 | 46.16 | 46.26 | 46.00 | 46.16 | 1,179,745 | -0.03(-0.07%) |
May 10, 2013 | 46.14 | 46.21 | 45.98 | 46.19 | 1,105,287 | +0.14(+0.31%) |
May 09, 2013 | 46.24 | 46.28 | 45.95 | 46.05 | 2,223,454 | -0.16(-0.35%) |
May 08, 2013 | 46.06 | 46.22 | 46.03 | 46.21 | 1,811,236 | +0.08(+0.18%) |
May 07, 2013 | 45.86 | 46.14 | 45.82 | 46.13 | 3,571,930 | +0.36(+0.78%) |
May 06, 2013 | 45.85 | 45.87 | 45.75 | 45.77 | 1,473,747 | -0.09(-0.21%) |
May 03, 2013 | 45.60 | 45.93 | 45.33 | 45.87 | 1,757,741 | +0.54(+1.19%) |
May 02, 2013 | 45.04 | 45.36 | 44.93 | 45.33 | 1,277,704 | +0.43(+0.96%) |