Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.02 | 47.62 | 46.65 | 47.25 | 2,824,508 | +0.41(+0.88%) |
Jul 30, 2013 | 46.73 | 47.08 | 46.45 | 46.84 | 2,980,394 | +0.29(+0.63%) |
Jul 29, 2013 | 46.55 | 46.93 | 46.31 | 46.54 | 2,487,362 | -0.22(-0.46%) |
Jul 26, 2013 | 46.47 | 46.83 | 46.21 | 46.76 | 3,766,578 | +0.01(+0.02%) |
Jul 25, 2013 | 48.22 | 48.24 | 46.70 | 46.75 | 5,836,498 | -1.54(-3.19%) |
Jul 24, 2013 | 48.61 | 49.02 | 46.43 | 48.29 | 8,583,331 | -3.40(-6.57%) |
Jul 23, 2013 | 51.49 | 52.30 | 51.49 | 51.69 | 2,480,994 | +0.09(+0.18%) |
Jul 22, 2013 | 51.57 | 51.66 | 51.20 | 51.59 | 2,978,571 | +0.02(+0.03%) |
Jul 19, 2013 | 51.24 | 51.77 | 51.05 | 51.58 | 2,609,467 | +0.42(+0.83%) |
Jul 18, 2013 | 51.16 | 51.27 | 50.84 | 51.15 | 1,418,772 | -0.07(-0.14%) |
Jul 17, 2013 | 51.13 | 51.35 | 50.93 | 51.23 | 848,061 | +0.11(+0.21%) |
Jul 16, 2013 | 50.93 | 51.34 | 50.87 | 51.12 | 1,681,088 | +0.13(+0.25%) |
Jul 15, 2013 | 51.27 | 51.37 | 50.96 | 50.99 | 1,570,653 | -0.32(-0.62%) |
Jul 12, 2013 | 50.89 | 51.49 | 50.72 | 51.31 | 1,570,355 | +0.42(+0.83%) |
Jul 11, 2013 | 50.77 | 51.21 | 50.71 | 50.89 | 2,130,560 | +0.53(+1.06%) |
Jul 10, 2013 | 50.01 | 50.44 | 49.93 | 50.35 | 2,360,362 | +0.34(+0.69%) |
Jul 09, 2013 | 50.05 | 50.16 | 49.74 | 50.01 | 1,316,781 | +0.15(+0.29%) |
Jul 08, 2013 | 50.02 | 50.49 | 49.85 | 49.86 | 1,369,314 | -0.06(-0.12%) |
Jul 05, 2013 | 49.62 | 49.95 | 49.40 | 49.92 | 1,273,441 | +0.58(+1.17%) |
Jul 03, 2013 | 49.22 | 49.67 | 49.14 | 49.34 | 1,038,381 | -0.20(-0.40%) |
Jul 02, 2013 | 49.77 | 49.87 | 49.31 | 49.54 | 2,193,101 | -0.42(-0.85%) |
Jul 01, 2013 | 49.82 | 50.35 | 49.82 | 49.96 | 1,424,972 | +0.22(+0.43%) |
Jun 28, 2013 | 49.74 | 50.27 | 49.52 | 49.75 | 5,501,306 | +0.21(+0.42%) |
Jun 26, 2013 | 48.83 | 49.71 | 48.72 | 49.54 | 3,242,133 | +0.98(+2.02%) |
Jun 25, 2013 | 48.24 | 48.62 | 47.88 | 48.56 | 3,181,475 | +0.65(+1.37%) |
Jun 24, 2013 | 47.68 | 48.09 | 47.48 | 47.91 | 2,710,053 | -0.20(-0.41%) |
Jun 21, 2013 | 48.23 | 48.28 | 47.54 | 48.10 | 5,002,263 | +0.28(+0.58%) |
Jun 20, 2013 | 48.72 | 48.98 | 47.71 | 47.83 | 3,092,700 | -1.10(-2.25%) |
Jun 19, 2013 | 49.40 | 49.48 | 48.90 | 48.93 | 2,549,096 | -0.49(-0.99%) |
Jun 18, 2013 | 49.50 | 49.66 | 49.27 | 49.42 | 1,298,684 | +0.02(+0.03%) |
Jun 17, 2013 | 49.27 | 49.55 | 49.19 | 49.40 | 1,877,750 | +0.34(+0.70%) |
Jun 14, 2013 | 49.21 | 49.58 | 49.05 | 49.06 | 1,762,007 | -0.22(-0.45%) |
Jun 13, 2013 | 48.47 | 49.37 | 48.29 | 49.28 | 1,905,086 | +0.80(+1.65%) |
Jun 12, 2013 | 48.77 | 48.84 | 48.28 | 48.48 | 1,740,429 | -0.10(-0.21%) |
Jun 11, 2013 | 48.50 | 49.19 | 48.23 | 48.59 | 1,796,060 | -0.20(-0.41%) |
Jun 10, 2013 | 49.12 | 49.21 | 48.55 | 48.78 | 2,508,074 | -0.28(-0.58%) |
Jun 07, 2013 | 49.22 | 49.48 | 48.90 | 49.07 | 1,835,592 | +0.02(+0.04%) |
Jun 06, 2013 | 48.51 | 49.05 | 48.39 | 49.05 | 2,765,926 | +0.56(+1.16%) |
Jun 05, 2013 | 49.28 | 49.39 | 48.47 | 48.49 | 2,341,028 | -0.98(-1.99%) |
Jun 04, 2013 | 49.72 | 50.02 | 49.45 | 49.47 | 2,400,635 | -0.36(-0.73%) |
Jun 03, 2013 | 50.09 | 50.48 | 49.49 | 49.84 | 2,559,249 | -0.11(-0.22%) |
May 31, 2013 | 50.25 | 50.88 | 49.94 | 49.95 | 2,551,383 | -0.50(-0.99%) |
May 30, 2013 | 50.38 | 50.78 | 50.21 | 50.45 | 1,640,794 | +0.19(+0.38%) |
May 29, 2013 | 50.23 | 50.43 | 49.98 | 50.26 | 2,017,943 | -0.18(-0.36%) |
May 28, 2013 | 50.03 | 50.87 | 50.02 | 50.44 | 2,935,026 | +0.62(+1.25%) |
May 24, 2013 | 49.38 | 50.01 | 49.00 | 49.82 | 3,570,985 | +0.28(+0.57%) |
May 23, 2013 | 49.16 | 49.85 | 49.12 | 49.53 | 4,446,661 | +0.16(+0.31%) |
May 22, 2013 | 49.73 | 50.16 | 49.28 | 49.38 | 2,920,933 | -0.41(-0.81%) |
May 21, 2013 | 50.57 | 50.90 | 49.69 | 49.78 | 3,116,803 | -0.41(-0.82%) |
May 20, 2013 | 49.65 | 50.70 | 49.65 | 50.20 | 4,070,095 | +0.35(+0.71%) |
May 17, 2013 | 49.56 | 49.91 | 49.41 | 49.84 | 2,663,851 | +0.27(+0.54%) |
May 16, 2013 | 49.21 | 49.88 | 49.03 | 49.58 | 3,516,666 | +0.37(+0.75%) |
May 15, 2013 | 48.84 | 49.32 | 48.80 | 49.21 | 2,599,140 | +0.80(+1.66%) |
May 13, 2013 | 48.46 | 48.72 | 48.32 | 48.40 | 2,609,829 | -0.27(-0.55%) |
May 10, 2013 | 48.64 | 48.93 | 48.34 | 48.67 | 2,708,611 | -0.26(-0.53%) |
May 09, 2013 | 48.95 | 49.19 | 48.37 | 48.93 | 3,105,998 | -0.19(-0.39%) |
May 08, 2013 | 48.96 | 49.43 | 48.63 | 49.12 | 3,062,929 | +0.18(+0.37%) |
May 07, 2013 | 49.03 | 49.17 | 48.78 | 48.94 | 3,023,349 | -0.14(-0.28%) |
May 06, 2013 | 49.15 | 49.64 | 49.04 | 49.08 | 2,251,484 | -0.29(-0.59%) |
May 03, 2013 | 49.32 | 49.60 | 49.03 | 49.37 | 2,049,736 | +0.34(+0.70%) |
May 02, 2013 | 48.62 | 49.14 | 48.47 | 49.03 | 2,139,620 | +0.45(+0.92%) |