Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48.59 | 49.75 | 48.26 | 49.22 | 4,165,905 | +0.74(+1.53%) |
Jul 30, 2013 | 47.38 | 48.94 | 47.21 | 48.48 | 0 | +1.18(+2.49%) |
Jul 29, 2013 | 48.09 | 48.45 | 47.22 | 47.30 | 0 | -0.25(-0.53%) |
Jul 26, 2013 | 46.99 | 47.93 | 46.82 | 47.55 | 0 | +0.01(+0.02%) |
Jul 25, 2013 | 46.82 | 47.62 | 46.48 | 47.54 | 3,343,102 | +0.78(+1.67%) |
Jul 24, 2013 | 49.00 | 49.01 | 46.30 | 46.76 | 4,315,777 | -1.24(-2.58%) |
Jul 23, 2013 | 49.58 | 50.41 | 47.96 | 48.00 | 4,259,754 | -1.05(-2.14%) |
Jul 22, 2013 | 48.88 | 50.00 | 48.39 | 49.05 | 3,713,884 | +0.74(+1.53%) |
Jul 19, 2013 | 48.65 | 48.92 | 47.70 | 48.31 | 2,933,263 | -0.55(-1.13%) |
Jul 18, 2013 | 49.31 | 50.17 | 48.60 | 48.86 | 3,290,241 | -0.28(-0.57%) |
Jul 17, 2013 | 49.27 | 49.82 | 48.33 | 49.14 | 3,891,806 | +0.23(+0.47%) |
Jul 16, 2013 | 50.00 | 51.60 | 48.69 | 48.91 | 8,083,806 | -1.36(-2.71%) |
Jul 15, 2013 | 48.91 | 51.00 | 48.84 | 50.27 | 7,965,158 | +2.62(+5.50%) |
Jul 12, 2013 | 46.47 | 48.65 | 46.30 | 47.65 | 0 | +1.18(+2.54%) |
Jul 11, 2013 | 45.34 | 46.70 | 44.90 | 46.47 | 4,084,805 | +1.82(+4.08%) |
Jul 10, 2013 | 44.82 | 45.67 | 44.17 | 44.65 | 3,542,811 | -0.27(-0.60%) |
Jul 09, 2013 | 46.20 | 46.06 | 44.75 | 44.92 | 0 | -1.14(-2.48%) |
Jul 08, 2013 | 46.80 | 47.57 | 45.60 | 46.06 | 4,280,293 | -0.34(-0.73%) |
Jul 05, 2013 | 46.29 | 46.80 | 45.50 | 46.40 | 0 | +0.85(+1.87%) |
Jul 03, 2013 | 44.97 | 45.97 | 44.71 | 45.55 | 0 | +0.38(+0.84%) |
Jul 02, 2013 | 46.10 | 47.43 | 44.65 | 45.17 | 4,998,942 | -1.14(-2.46%) |
Jul 01, 2013 | 45.38 | 47.44 | 45.28 | 46.31 | 6,354,146 | +1.50(+3.34%) |
Jun 28, 2013 | 44.83 | 45.85 | 44.12 | 44.81 | 12,729,731 | +0.31(+0.70%) |
Jun 27, 2013 | 45.77 | 45.82 | 44.44 | 44.50 | 4,833,559 | -0.62(-1.37%) |
Jun 26, 2013 | 45.39 | 46.15 | 45.00 | 45.12 | 7,360,385 | +0.64(+1.44%) |
Jun 25, 2013 | 42.05 | 44.89 | 42.04 | 44.48 | 10,188,247 | +3.23(+7.83%) |
Jun 24, 2013 | 41.90 | 42.42 | 40.82 | 41.25 | 7,072,028 | -0.12(-0.29%) |
Jun 21, 2013 | 42.35 | 42.84 | 40.46 | 41.37 | 8,995,786 | -0.60(-1.44%) |
Jun 20, 2013 | 43.46 | 44.07 | 41.67 | 41.97 | 5,428,314 | -2.57(-5.76%) |
Jun 19, 2013 | 46.15 | 46.15 | 44.00 | 44.54 | 0 | -1.42(-3.10%) |
Jun 18, 2013 | 45.61 | 46.50 | 45.55 | 45.96 | 4,655,293 | +0.62(+1.37%) |
Jun 17, 2013 | 45.27 | 46.50 | 44.80 | 45.34 | 7,063,044 | +0.63(+1.41%) |
Jun 14, 2013 | 46.55 | 46.81 | 44.34 | 44.71 | 0 | -1.14(-2.49%) |
Jun 13, 2013 | 45.43 | 46.49 | 45.15 | 45.85 | 18,865,104 | -0.81(-1.74%) |
Jun 12, 2013 | 49.56 | 51.66 | 46.63 | 46.66 | 13,980,090 | -5.63(-10.76%) |
Jun 11, 2013 | 55.00 | 55.10 | 52.07 | 52.29 | 7,822,860 | -4.11(-7.29%) |
Jun 10, 2013 | 53.60 | 56.70 | 52.85 | 56.40 | 6,508,474 | +3.31(+6.23%) |
Jun 07, 2013 | 53.82 | 54.75 | 52.06 | 53.09 | 0 | -0.17(-0.32%) |
Jun 06, 2013 | 51.14 | 53.29 | 51.05 | 53.26 | 4,454,219 | +2.23(+4.37%) |
Jun 05, 2013 | 51.60 | 52.70 | 50.33 | 51.03 | 4,310,100 | -1.59(-3.02%) |
Jun 04, 2013 | 53.71 | 54.67 | 51.81 | 52.62 | 4,754,681 | -0.71(-1.33%) |
Jun 03, 2013 | 54.24 | 54.92 | 51.05 | 53.33 | 5,820,519 | -1.06(-1.95%) |
May 31, 2013 | 54.67 | 56.49 | 54.32 | 54.39 | 5,925,440 | -0.76(-1.37%) |
May 30, 2013 | 54.93 | 56.75 | 54.41 | 55.15 | 9,458,317 | +3.39(+6.55%) |
May 29, 2013 | 50.40 | 52.99 | 50.00 | 51.76 | 5,675,721 | +0.65(+1.27%) |
May 28, 2013 | 53.18 | 53.63 | 50.51 | 51.11 | 6,197,636 | -0.44(-0.86%) |
May 24, 2013 | 52.05 | 53.46 | 50.86 | 51.55 | 0 | -0.03(-0.05%) |
May 23, 2013 | 50.50 | 53.10 | 49.50 | 51.58 | 8,357,941 | -0.82(-1.56%) |
May 22, 2013 | 55.75 | 55.96 | 50.68 | 52.40 | 10,515,840 | -3.23(-5.81%) |
May 21, 2013 | 55.51 | 59.00 | 53.87 | 55.63 | 14,502,431 | +0.74(+1.35%) |
May 20, 2013 | 50.15 | 55.50 | 50.10 | 54.89 | 11,534,987 | +4.91(+9.82%) |
May 17, 2013 | 49.41 | 50.62 | 48.75 | 49.98 | 0 | +1.61(+3.33%) |
May 16, 2013 | 50.56 | 50.95 | 48.24 | 48.37 | 5,087,301 | -1.70(-3.40%) |
May 15, 2013 | 51.41 | 51.90 | 49.60 | 50.07 | 5,088,871 | -0.38(-0.75%) |
May 13, 2013 | 50.00 | 52.69 | 49.70 | 50.45 | 8,100,734 | +1.11(+2.25%) |
May 10, 2013 | 47.03 | 49.55 | 47.00 | 49.34 | 0 | +2.22(+4.71%) |
May 09, 2013 | 45.02 | 48.66 | 44.76 | 47.12 | 7,008,010 | +1.91(+4.23%) |
May 08, 2013 | 43.54 | 45.72 | 42.90 | 45.21 | 6,546,850 | +1.78(+4.09%) |
May 07, 2013 | 46.62 | 46.72 | 42.61 | 43.43 | 12,913,253 | -4.26(-8.93%) |
May 06, 2013 | 46.63 | 47.78 | 46.15 | 47.69 | 7,957,395 | +1.69(+3.67%) |
May 03, 2013 | 47.00 | 46.44 | 45.62 | 46.00 | 0 | -0.44(-0.95%) |
May 02, 2013 | 45.91 | 46.72 | 44.11 | 46.44 | 7,355,146 | +0.66(+1.44%) |