Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.59 | 47.92 | 46.57 | 47.90 | 1,450,303 | +1.54(+3.32%) |
Jul 30, 2013 | 46.08 | 46.54 | 45.91 | 46.36 | 562,457 | +0.49(+1.07%) |
Jul 29, 2013 | 45.57 | 45.97 | 45.51 | 45.87 | 347,260 | +0.09(+0.20%) |
Jul 26, 2013 | 45.78 | 45.94 | 45.41 | 45.78 | 532,126 | -0.15(-0.33%) |
Jul 25, 2013 | 46.21 | 46.42 | 45.41 | 45.93 | 632,731 | -0.11(-0.24%) |
Jul 24, 2013 | 46.32 | 46.38 | 45.91 | 46.04 | 922,408 | -0.15(-0.32%) |
Jul 23, 2013 | 45.99 | 46.26 | 45.82 | 46.19 | 1,007,709 | +0.20(+0.43%) |
Jul 22, 2013 | 45.01 | 46.05 | 44.74 | 45.99 | 893,221 | +1.25(+2.79%) |
Jul 19, 2013 | 45.01 | 45.23 | 44.60 | 44.74 | 894,841 | -0.24(-0.53%) |
Jul 18, 2013 | 45.01 | 45.60 | 43.56 | 44.98 | 2,729,779 | -0.39(-0.86%) |
Jul 17, 2013 | 45.85 | 45.87 | 45.31 | 45.37 | 788,679 | -0.32(-0.70%) |
Jul 16, 2013 | 46.44 | 46.77 | 45.60 | 45.69 | 458,256 | -0.70(-1.51%) |
Jul 15, 2013 | 46.19 | 46.59 | 46.14 | 46.39 | 605,308 | +0.39(+0.85%) |
Jul 12, 2013 | 46.41 | 46.70 | 45.87 | 46.00 | 612,702 | -0.49(-1.05%) |
Jul 11, 2013 | 46.80 | 46.85 | 46.46 | 46.49 | 926,468 | +0.09(+0.19%) |
Jul 10, 2013 | 46.65 | 46.65 | 46.15 | 46.40 | 622,233 | -0.25(-0.54%) |
Jul 09, 2013 | 46.80 | 46.72 | 46.50 | 46.65 | 974,301 | +0.23(+0.50%) |
Jul 08, 2013 | 46.28 | 46.80 | 46.28 | 46.42 | 771,538 | +0.28(+0.61%) |
Jul 05, 2013 | 45.69 | 46.24 | 45.66 | 46.14 | 963,206 | +0.87(+1.92%) |
Jul 03, 2013 | 44.76 | 45.79 | 44.76 | 45.27 | 977,935 | +0.71(+1.59%) |
Jul 02, 2013 | 44.86 | 45.40 | 44.05 | 44.56 | 1,466,362 | -0.38(-0.85%) |
Jul 01, 2013 | 43.80 | 45.57 | 43.64 | 44.94 | 1,178,780 | +1.55(+3.57%) |
Jun 28, 2013 | 43.33 | 43.83 | 42.89 | 43.39 | 1,391,950 | +0.00(+0.00%) |
Jun 27, 2013 | 42.98 | 43.47 | 42.89 | 43.39 | 912,688 | +0.69(+1.62%) |
Jun 26, 2013 | 43.02 | 43.24 | 42.66 | 42.70 | 962,192 | -0.01(-0.02%) |
Jun 25, 2013 | 42.63 | 42.86 | 42.30 | 42.71 | 489,449 | +0.31(+0.73%) |
Jun 24, 2013 | 42.51 | 42.73 | 41.89 | 42.40 | 828,454 | -0.58(-1.35%) |
Jun 21, 2013 | 43.33 | 43.40 | 41.97 | 42.98 | 1,352,299 | +0.11(+0.26%) |
Jun 20, 2013 | 43.68 | 43.71 | 42.48 | 42.87 | 927,909 | -1.25(-2.83%) |
Jun 19, 2013 | 44.64 | 44.77 | 44.00 | 44.12 | 335,881 | -0.56(-1.25%) |
Jun 18, 2013 | 44.00 | 44.79 | 43.69 | 44.68 | 632,262 | +0.70(+1.59%) |
Jun 17, 2013 | 44.41 | 44.63 | 43.74 | 43.98 | 783,864 | -0.09(-0.20%) |
Jun 14, 2013 | 43.87 | 44.75 | 43.59 | 44.07 | 891,730 | +0.20(+0.46%) |
Jun 13, 2013 | 43.37 | 43.87 | 42.80 | 43.87 | 2,082,337 | +0.60(+1.39%) |
Jun 12, 2013 | 44.48 | 44.98 | 43.18 | 43.27 | 1,545,781 | -1.03(-2.33%) |
Jun 11, 2013 | 44.70 | 45.07 | 43.85 | 44.30 | 2,323,870 | -1.83(-3.97%) |
Jun 10, 2013 | 47.00 | 47.00 | 46.03 | 46.13 | 661,939 | -0.69(-1.47%) |
Jun 07, 2013 | 46.67 | 47.47 | 46.67 | 46.82 | 996,260 | +0.38(+0.82%) |
Jun 06, 2013 | 46.19 | 46.50 | 45.64 | 46.44 | 347,755 | +0.21(+0.45%) |
Jun 05, 2013 | 46.72 | 47.08 | 46.16 | 46.23 | 672,438 | -0.84(-1.78%) |
Jun 04, 2013 | 46.36 | 47.91 | 45.61 | 47.07 | 1,043,468 | +0.85(+1.84%) |
Jun 03, 2013 | 46.18 | 46.34 | 45.11 | 46.22 | 642,941 | -0.11(-0.24%) |
May 31, 2013 | 46.00 | 46.91 | 45.81 | 46.33 | 632,862 | +0.16(+0.35%) |
May 30, 2013 | 46.45 | 46.45 | 45.40 | 46.17 | 1,100,678 | -0.85(-1.81%) |
May 29, 2013 | 46.88 | 47.26 | 46.75 | 47.02 | 465,547 | -0.11(-0.23%) |
May 28, 2013 | 46.68 | 47.90 | 46.68 | 47.13 | 743,161 | +0.85(+1.84%) |
May 24, 2013 | 46.02 | 46.35 | 45.49 | 46.28 | 246,813 | -0.08(-0.17%) |
May 23, 2013 | 46.12 | 46.58 | 45.86 | 46.36 | 464,885 | -0.21(-0.45%) |
May 22, 2013 | 46.23 | 46.95 | 46.11 | 46.57 | 625,577 | +0.45(+0.98%) |
May 21, 2013 | 46.05 | 46.99 | 46.05 | 46.12 | 416,930 | +0.04(+0.09%) |
May 20, 2013 | 45.82 | 46.36 | 45.44 | 46.08 | 362,258 | +0.08(+0.17%) |
May 17, 2013 | 45.51 | 46.09 | 45.16 | 46.00 | 520,582 | +0.65(+1.43%) |
May 16, 2013 | 46.25 | 46.36 | 45.20 | 45.35 | 435,989 | -0.99(-2.14%) |
May 15, 2013 | 46.12 | 46.58 | 45.80 | 46.34 | 370,692 | +0.52(+1.13%) |
May 13, 2013 | 45.85 | 46.22 | 45.37 | 45.82 | 434,268 | -0.06(-0.13%) |
May 10, 2013 | 45.00 | 46.10 | 44.98 | 45.88 | 570,560 | +0.96(+2.14%) |
May 09, 2013 | 46.09 | 46.09 | 44.66 | 44.92 | 337,448 | -1.10(-2.39%) |
May 08, 2013 | 45.93 | 46.40 | 45.68 | 46.02 | 449,751 | +0.01(+0.02%) |
May 07, 2013 | 45.40 | 46.02 | 45.06 | 46.01 | 523,217 | +0.71(+1.57%) |
May 06, 2013 | 45.62 | 45.66 | 45.10 | 45.30 | 325,485 | -0.33(-0.72%) |
May 03, 2013 | 45.72 | 46.05 | 45.34 | 45.63 | 553,615 | +0.23(+0.51%) |
May 02, 2013 | 45.21 | 45.60 | 44.92 | 45.40 | 501,164 | +0.25(+0.55%) |