Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.33 | 44.78 | 44.09 | 44.27 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.37 | 44.50 | 43.97 | 44.08 | 1,077,959 | -0.08(-0.17%) |
Jul 29, 2013 | 44.31 | 44.87 | 44.05 | 44.15 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.34 | 44.61 | 44.23 | 44.58 | 0 | -0.14(-0.32%) |
Jul 25, 2013 | 44.51 | 44.98 | 44.39 | 44.73 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.48 | 45.48 | 44.60 | 44.70 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.04 | 45.70 | 44.98 | 45.45 | 0 | +0.52(+1.16%) |
Jul 22, 2013 | 44.74 | 45.09 | 44.72 | 44.93 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 44.98 | 44.98 | 44.33 | 44.72 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.57 | 44.91 | 43.96 | 44.71 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 44.90 | 45.44 | 44.25 | 44.82 | 3,112,598 | -1.11(-2.42%) |
Jul 16, 2013 | 46.90 | 46.90 | 45.89 | 45.94 | 0 | -0.74(-1.59%) |
Jul 15, 2013 | 46.62 | 46.72 | 46.38 | 46.68 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.04 | 46.53 | 46.04 | 46.51 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 46.68 | 46.76 | 45.81 | 46.04 | 1,476,047 | -0.20(-0.44%) |
Jul 10, 2013 | 46.13 | 46.40 | 45.96 | 46.25 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.13 | 46.27 | 45.88 | 46.22 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 45.76 | 45.88 | 45.40 | 45.82 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 44.87 | 45.66 | 44.69 | 45.63 | 0 | +1.14(+2.57%) |
Jul 03, 2013 | 44.08 | 44.50 | 43.89 | 44.48 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.20 | 44.76 | 43.92 | 44.33 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 43.96 | 45.10 | 43.96 | 44.43 | 0 | +0.65(+1.49%) |
Jun 28, 2013 | 43.87 | 44.29 | 43.49 | 43.78 | 3,839,982 | -0.31(-0.70%) |
Jun 27, 2013 | 43.66 | 44.13 | 43.59 | 44.09 | 0 | +0.76(+1.76%) |
Jun 26, 2013 | 43.58 | 43.70 | 43.25 | 43.33 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.50 | 43.84 | 43.16 | 43.21 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.51 | 43.60 | 42.94 | 43.16 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.38 | 44.48 | 43.49 | 43.85 | 3,399,216 | -0.09(-0.21%) |
Jun 20, 2013 | 43.46 | 44.43 | 43.36 | 43.94 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.02 | 44.68 | 43.72 | 43.78 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 43.94 | 44.16 | 43.74 | 44.13 | 1,669,758 | +0.23(+0.53%) |
Jun 17, 2013 | 43.55 | 44.01 | 43.37 | 43.89 | 0 | +0.70(+1.63%) |
Jun 14, 2013 | 43.63 | 43.65 | 42.90 | 43.19 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 42.77 | 43.62 | 42.73 | 43.60 | 1,239,259 | +0.65(+1.51%) |
Jun 12, 2013 | 43.77 | 43.84 | 42.92 | 42.95 | 1,150,920 | -0.52(-1.20%) |
Jun 11, 2013 | 43.83 | 44.25 | 43.40 | 43.47 | 1,371,069 | -0.86(-1.94%) |
Jun 10, 2013 | 44.16 | 44.43 | 43.95 | 44.33 | 0 | +0.30(+0.69%) |
Jun 07, 2013 | 43.69 | 44.07 | 43.43 | 44.03 | 0 | +0.59(+1.36%) |
Jun 06, 2013 | 42.95 | 43.46 | 42.65 | 43.44 | 0 | +0.57(+1.34%) |
Jun 05, 2013 | 43.36 | 43.52 | 42.75 | 42.87 | 0 | -0.61(-1.41%) |
Jun 04, 2013 | 43.76 | 44.08 | 43.28 | 43.48 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.02 | 44.09 | 42.98 | 43.91 | 1,908,280 | +0.17(+0.40%) |
May 31, 2013 | 44.01 | 44.52 | 43.71 | 43.73 | 2,689,215 | -0.52(-1.17%) |
May 30, 2013 | 44.16 | 44.53 | 44.01 | 44.25 | 0 | +0.20(+0.46%) |
May 29, 2013 | 43.88 | 44.62 | 43.88 | 44.05 | 2,632,242 | -0.20(-0.46%) |
May 28, 2013 | 43.68 | 44.55 | 43.55 | 44.25 | 2,836,833 | +1.15(+2.67%) |
May 24, 2013 | 42.87 | 43.22 | 42.72 | 43.10 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.16 | 43.40 | 42.70 | 42.95 | 0 | -0.37(-0.85%) |
May 22, 2013 | 43.72 | 44.02 | 43.24 | 43.32 | 0 | -0.27(-0.62%) |
May 21, 2013 | 43.92 | 44.05 | 43.54 | 43.59 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.52 | 44.12 | 43.37 | 43.79 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.19 | 43.90 | 43.10 | 43.82 | 0 | +0.82(+1.91%) |
May 16, 2013 | 42.77 | 43.48 | 42.77 | 43.01 | 1,885,894 | +0.09(+0.21%) |
May 15, 2013 | 42.47 | 43.01 | 42.36 | 42.91 | 0 | +1.47(+3.54%) |
May 13, 2013 | 40.96 | 41.82 | 40.85 | 41.45 | 0 | +0.51(+1.25%) |
May 10, 2013 | 41.12 | 41.12 | 40.70 | 40.94 | 0 | -0.08(-0.20%) |
May 09, 2013 | 40.98 | 41.09 | 40.80 | 41.02 | 0 | +0.12(+0.29%) |
May 08, 2013 | 40.72 | 40.98 | 40.58 | 40.90 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.61 | 40.86 | 40.49 | 40.76 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.24 | 40.63 | 40.22 | 40.49 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.30 | 40.57 | 40.26 | 40.31 | 0 | +0.29(+0.73%) |
May 02, 2013 | 40.03 | 40.44 | 39.89 | 40.02 | 0 | +0.02(+0.06%) |