Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.71 | 45.17 | 44.48 | 44.65 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.76 | 44.89 | 44.36 | 44.46 | 1,068,593 | -0.08(-0.17%) |
Jul 29, 2013 | 44.70 | 45.26 | 44.44 | 44.54 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.73 | 45.00 | 44.62 | 44.97 | 0 | -0.14(-0.32%) |
Jul 25, 2013 | 44.90 | 45.37 | 44.78 | 45.12 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.88 | 45.88 | 44.99 | 45.09 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.43 | 46.10 | 45.38 | 45.85 | 0 | +0.53(+1.16%) |
Jul 22, 2013 | 45.13 | 45.48 | 45.11 | 45.32 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 45.38 | 45.38 | 44.71 | 45.11 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.96 | 45.30 | 44.34 | 45.10 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 45.29 | 45.84 | 44.64 | 45.22 | 3,085,557 | -1.12(-2.42%) |
Jul 16, 2013 | 47.31 | 47.31 | 46.29 | 46.34 | 0 | -0.75(-1.59%) |
Jul 15, 2013 | 47.03 | 47.13 | 46.79 | 47.09 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.45 | 46.93 | 46.45 | 46.92 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 47.09 | 47.17 | 46.21 | 46.45 | 1,463,224 | -0.21(-0.44%) |
Jul 10, 2013 | 46.53 | 46.80 | 46.36 | 46.65 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.54 | 46.67 | 46.29 | 46.63 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 46.16 | 46.28 | 45.80 | 46.22 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 45.26 | 46.06 | 45.08 | 46.03 | 0 | +1.15(+2.57%) |
Jul 03, 2013 | 44.47 | 44.89 | 44.27 | 44.87 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.59 | 45.15 | 44.30 | 44.72 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 44.34 | 45.50 | 44.34 | 44.82 | 0 | +0.66(+1.49%) |
Jun 28, 2013 | 44.26 | 44.68 | 43.87 | 44.16 | 3,806,620 | -0.31(-0.70%) |
Jun 27, 2013 | 44.04 | 44.52 | 43.97 | 44.48 | 0 | +0.77(+1.76%) |
Jun 26, 2013 | 43.97 | 44.08 | 43.63 | 43.71 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.88 | 44.23 | 43.54 | 43.59 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.89 | 43.98 | 43.32 | 43.54 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.77 | 44.87 | 43.87 | 44.23 | 3,369,684 | -0.09(-0.21%) |
Jun 20, 2013 | 43.84 | 44.82 | 43.74 | 44.33 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.40 | 45.07 | 44.10 | 44.16 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 44.33 | 44.55 | 44.12 | 44.52 | 1,655,252 | +0.24(+0.53%) |
Jun 17, 2013 | 43.93 | 44.39 | 43.75 | 44.28 | 0 | +0.71(+1.63%) |
Jun 14, 2013 | 44.01 | 44.04 | 43.27 | 43.57 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 43.14 | 44.00 | 43.10 | 43.98 | 1,228,493 | +0.66(+1.51%) |
Jun 12, 2013 | 44.16 | 44.23 | 43.30 | 43.33 | 1,140,921 | -0.53(-1.20%) |
Jun 11, 2013 | 44.21 | 44.64 | 43.78 | 43.85 | 1,359,157 | -0.87(-1.94%) |
Jun 10, 2013 | 44.55 | 44.82 | 44.33 | 44.72 | 0 | +0.31(+0.69%) |
Jun 07, 2013 | 44.07 | 44.45 | 43.81 | 44.42 | 0 | +0.59(+1.36%) |
Jun 06, 2013 | 43.33 | 43.84 | 43.02 | 43.82 | 0 | +0.58(+1.34%) |
Jun 05, 2013 | 43.74 | 43.91 | 43.12 | 43.24 | 0 | -0.62(-1.41%) |
Jun 04, 2013 | 44.15 | 44.47 | 43.66 | 43.86 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.41 | 44.47 | 43.36 | 44.29 | 1,891,701 | +0.17(+0.40%) |
May 31, 2013 | 44.40 | 44.91 | 44.09 | 44.12 | 2,665,851 | -0.52(-1.17%) |
May 30, 2013 | 44.55 | 44.92 | 44.40 | 44.64 | 0 | +0.20(+0.46%) |
May 29, 2013 | 44.27 | 45.01 | 44.27 | 44.44 | 2,609,374 | -0.20(-0.46%) |
May 28, 2013 | 44.06 | 44.94 | 43.94 | 44.64 | 2,812,187 | +1.16(+2.67%) |
May 24, 2013 | 43.25 | 43.59 | 43.09 | 43.48 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.54 | 43.78 | 43.07 | 43.33 | 0 | -0.37(-0.85%) |
May 22, 2013 | 44.10 | 44.41 | 43.62 | 43.70 | 0 | -0.27(-0.62%) |
May 21, 2013 | 44.31 | 44.44 | 43.92 | 43.97 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.90 | 44.50 | 43.75 | 44.18 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.57 | 44.28 | 43.48 | 44.21 | 0 | +0.83(+1.91%) |
May 16, 2013 | 43.15 | 43.86 | 43.15 | 43.38 | 1,869,510 | +0.09(+0.21%) |
May 15, 2013 | 42.84 | 43.39 | 42.73 | 43.29 | 0 | +1.48(+3.54%) |
May 13, 2013 | 41.32 | 42.19 | 41.20 | 41.81 | 0 | +0.52(+1.25%) |
May 10, 2013 | 41.48 | 41.48 | 41.05 | 41.30 | 0 | -0.08(-0.20%) |
May 09, 2013 | 41.34 | 41.45 | 41.16 | 41.38 | 0 | +0.12(+0.29%) |
May 08, 2013 | 41.08 | 41.34 | 40.93 | 41.26 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.96 | 41.22 | 40.84 | 41.12 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.60 | 40.98 | 40.57 | 40.85 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.66 | 40.92 | 40.61 | 40.67 | 0 | +0.30(+0.73%) |
May 02, 2013 | 40.38 | 40.79 | 40.24 | 40.37 | 0 | +0.02(+0.06%) |