Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.18 | 45.68 | 45.13 | 45.13 | 7,946,631 | +0.02(+0.05%) |
Jul 30, 2013 | 45.55 | 45.55 | 44.89 | 45.11 | 7,594,885 | -0.24(-0.54%) |
Jul 29, 2013 | 45.61 | 45.64 | 45.16 | 45.36 | 6,115,120 | -0.38(-0.82%) |
Jul 26, 2013 | 45.52 | 45.74 | 45.46 | 45.73 | 4,480,595 | +0.01(+0.02%) |
Jul 25, 2013 | 45.52 | 45.88 | 45.44 | 45.73 | 5,884,855 | +0.08(+0.18%) |
Jul 24, 2013 | 46.10 | 46.10 | 45.32 | 45.64 | 7,221,986 | -0.37(-0.80%) |
Jul 23, 2013 | 45.91 | 46.09 | 45.87 | 46.01 | 5,877,051 | +0.20(+0.44%) |
Jul 22, 2013 | 45.93 | 45.93 | 45.74 | 45.81 | 5,725,994 | -0.12(-0.26%) |
Jul 19, 2013 | 45.64 | 45.93 | 45.43 | 45.93 | 10,000,100 | +0.49(+1.07%) |
Jul 18, 2013 | 45.49 | 45.77 | 45.34 | 45.44 | 7,273,149 | +0.33(+0.73%) |
Jul 17, 2013 | 44.92 | 45.20 | 44.85 | 45.11 | 6,142,086 | +0.39(+0.88%) |
Jul 16, 2013 | 44.92 | 45.03 | 44.56 | 44.72 | 24,002,290 | -0.21(-0.47%) |
Jul 15, 2013 | 44.61 | 44.98 | 44.53 | 44.93 | 22,659,590 | +0.29(+0.65%) |
Jul 12, 2013 | 44.25 | 44.65 | 44.24 | 44.65 | 24,085,274 | +0.36(+0.81%) |
Jul 11, 2013 | 44.14 | 44.37 | 43.98 | 44.29 | 8,986,223 | +0.54(+1.24%) |
Jul 10, 2013 | 43.81 | 43.98 | 43.59 | 43.74 | 7,044,694 | +0.02(+0.05%) |
Jul 09, 2013 | 43.59 | 43.85 | 43.52 | 43.72 | 7,016,691 | +0.32(+0.73%) |
Jul 08, 2013 | 43.04 | 43.52 | 42.90 | 43.41 | 8,535,910 | +0.50(+1.17%) |
Jul 05, 2013 | 42.77 | 42.98 | 42.36 | 42.90 | 6,218,379 | +0.32(+0.76%) |
Jul 03, 2013 | 42.33 | 42.70 | 42.04 | 42.58 | 5,494,310 | +0.03(+0.08%) |
Jul 02, 2013 | 42.15 | 42.82 | 42.04 | 42.55 | 9,742,667 | +0.39(+0.91%) |
Jul 01, 2013 | 41.82 | 42.44 | 41.82 | 42.16 | 7,407,637 | +0.50(+1.21%) |
Jun 28, 2013 | 41.52 | 41.84 | 41.34 | 41.66 | 8,952,837 | +0.11(+0.27%) |
Jun 27, 2013 | 41.74 | 42.07 | 41.53 | 41.55 | 5,381,388 | +0.01(+0.02%) |
Jun 26, 2013 | 41.57 | 41.62 | 41.15 | 41.54 | 5,824,542 | +0.34(+0.84%) |
Jun 25, 2013 | 41.18 | 41.32 | 40.88 | 41.20 | 8,828,921 | +0.33(+0.81%) |
Jun 24, 2013 | 41.16 | 41.24 | 40.68 | 40.87 | 10,732,520 | -0.70(-1.67%) |
Jun 21, 2013 | 41.84 | 41.86 | 41.00 | 41.56 | 12,753,116 | +0.06(+0.13%) |
Jun 20, 2013 | 42.09 | 42.15 | 41.40 | 41.51 | 11,618,353 | -0.98(-2.32%) |
Jun 19, 2013 | 42.79 | 43.08 | 42.49 | 42.49 | 8,615,956 | -0.27(-0.63%) |
Jun 18, 2013 | 42.65 | 42.85 | 42.52 | 42.76 | 4,992,028 | +0.11(+0.26%) |
Jun 17, 2013 | 42.31 | 42.72 | 42.30 | 42.65 | 5,321,317 | +0.63(+1.49%) |
Jun 14, 2013 | 42.46 | 42.49 | 41.91 | 42.02 | 4,834,600 | -0.43(-1.01%) |
Jun 13, 2013 | 41.77 | 42.50 | 41.57 | 42.45 | 7,766,606 | +0.53(+1.26%) |
Jun 12, 2013 | 42.88 | 42.88 | 41.86 | 41.92 | 7,307,470 | -0.71(-1.66%) |
Jun 11, 2013 | 42.50 | 42.81 | 42.25 | 42.63 | 6,823,031 | -0.20(-0.47%) |
Jun 10, 2013 | 42.94 | 42.99 | 42.66 | 42.83 | 6,024,526 | -0.08(-0.19%) |
Jun 07, 2013 | 42.81 | 42.95 | 42.52 | 42.91 | 7,380,323 | +0.28(+0.66%) |
Jun 06, 2013 | 42.35 | 42.63 | 41.98 | 42.63 | 9,609,631 | +0.20(+0.47%) |
Jun 05, 2013 | 42.66 | 42.77 | 42.30 | 42.43 | 10,996,843 | -0.04(-0.10%) |
Jun 04, 2013 | 42.61 | 42.75 | 42.22 | 42.47 | 7,511,217 | -0.28(-0.66%) |
Jun 03, 2013 | 42.40 | 42.76 | 42.19 | 42.75 | 9,896,303 | +0.52(+1.22%) |
May 31, 2013 | 42.77 | 43.14 | 42.24 | 42.24 | 11,668,053 | -0.65(-1.51%) |
May 30, 2013 | 43.09 | 43.11 | 42.73 | 42.88 | 8,217,595 | -0.34(-0.80%) |
May 29, 2013 | 43.03 | 43.39 | 42.83 | 43.23 | 9,340,898 | -0.04(-0.10%) |
May 28, 2013 | 43.54 | 43.80 | 43.19 | 43.27 | 8,578,229 | +0.21(+0.50%) |
May 24, 2013 | 43.06 | 43.12 | 42.81 | 43.05 | 6,717,830 | -0.18(-0.41%) |
May 23, 2013 | 42.71 | 43.33 | 42.62 | 43.23 | 7,617,963 | +0.03(+0.08%) |
May 22, 2013 | 43.75 | 44.05 | 43.08 | 43.20 | 13,600,609 | -0.63(-1.43%) |
May 21, 2013 | 43.79 | 44.14 | 43.48 | 43.83 | 9,602,272 | +0.19(+0.44%) |
May 20, 2013 | 43.14 | 43.93 | 43.10 | 43.64 | 9,121,009 | +0.49(+1.14%) |
May 17, 2013 | 42.52 | 43.14 | 42.50 | 43.14 | 10,392,617 | +0.60(+1.41%) |
May 16, 2013 | 42.50 | 42.84 | 42.42 | 42.55 | 7,653,227 | +0.01(+0.02%) |
May 15, 2013 | 42.82 | 42.82 | 42.16 | 42.54 | 11,874,451 | +0.29(+0.68%) |
May 13, 2013 | 42.33 | 42.48 | 42.08 | 42.25 | 18,369,446 | -0.16(-0.37%) |
May 10, 2013 | 42.55 | 42.65 | 42.13 | 42.41 | 18,293,152 | -0.24(-0.56%) |
May 09, 2013 | 42.63 | 42.86 | 42.48 | 42.65 | 16,147,530 | -0.01(-0.02%) |
May 08, 2013 | 42.80 | 42.89 | 42.48 | 42.65 | 9,502,810 | -0.17(-0.40%) |
May 07, 2013 | 42.51 | 42.93 | 42.43 | 42.82 | 8,707,011 | +0.42(+1.00%) |
May 06, 2013 | 42.22 | 42.54 | 42.05 | 42.40 | 8,514,486 | +0.20(+0.48%) |
May 03, 2013 | 41.85 | 42.23 | 41.54 | 42.20 | 9,474,523 | +0.65(+1.57%) |
May 02, 2013 | 40.96 | 41.73 | 40.85 | 41.54 | 12,245,687 | +0.65(+1.58%) |