Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.18 | 45.68 | 45.14 | 45.14 | 7,946,034 | +0.02(+0.05%) |
Jul 30, 2013 | 45.55 | 45.56 | 44.89 | 45.12 | 7,594,315 | -0.24(-0.54%) |
Jul 29, 2013 | 45.61 | 45.64 | 45.17 | 45.36 | 6,114,661 | -0.38(-0.82%) |
Jul 26, 2013 | 45.52 | 45.74 | 45.47 | 45.74 | 4,480,259 | +0.01(+0.02%) |
Jul 25, 2013 | 45.52 | 45.88 | 45.44 | 45.73 | 5,884,414 | +0.08(+0.18%) |
Jul 24, 2013 | 46.11 | 46.11 | 45.33 | 45.65 | 7,221,444 | -0.37(-0.80%) |
Jul 23, 2013 | 45.91 | 46.10 | 45.88 | 46.01 | 5,876,610 | +0.20(+0.44%) |
Jul 22, 2013 | 45.94 | 45.93 | 45.74 | 45.81 | 5,725,565 | -0.12(-0.26%) |
Jul 19, 2013 | 45.65 | 45.93 | 45.43 | 45.93 | 9,999,350 | +0.49(+1.07%) |
Jul 18, 2013 | 45.49 | 45.78 | 45.34 | 45.44 | 7,272,603 | +0.33(+0.73%) |
Jul 17, 2013 | 44.92 | 45.20 | 44.85 | 45.12 | 6,141,625 | +0.39(+0.88%) |
Jul 16, 2013 | 44.92 | 45.03 | 44.56 | 44.72 | 24,000,488 | -0.21(-0.48%) |
Jul 15, 2013 | 44.61 | 44.98 | 44.53 | 44.94 | 22,657,890 | +0.29(+0.65%) |
Jul 12, 2013 | 44.25 | 44.66 | 44.24 | 44.65 | 24,083,466 | +0.36(+0.81%) |
Jul 11, 2013 | 44.15 | 44.37 | 43.99 | 44.29 | 8,985,549 | +0.54(+1.24%) |
Jul 10, 2013 | 43.81 | 43.99 | 43.60 | 43.75 | 7,044,166 | +0.02(+0.05%) |
Jul 09, 2013 | 43.60 | 43.85 | 43.52 | 43.73 | 7,016,164 | +0.32(+0.73%) |
Jul 08, 2013 | 43.04 | 43.53 | 42.91 | 43.41 | 8,535,269 | +0.50(+1.17%) |
Jul 05, 2013 | 42.77 | 42.98 | 42.36 | 42.91 | 6,217,912 | +0.32(+0.76%) |
Jul 03, 2013 | 42.33 | 42.70 | 42.05 | 42.58 | 5,493,898 | +0.03(+0.08%) |
Jul 02, 2013 | 42.15 | 42.82 | 42.04 | 42.55 | 9,741,936 | +0.39(+0.91%) |
Jul 01, 2013 | 41.82 | 42.44 | 41.82 | 42.16 | 7,407,081 | +0.50(+1.21%) |
Jun 28, 2013 | 41.52 | 41.85 | 41.34 | 41.66 | 8,952,165 | +0.11(+0.27%) |
Jun 27, 2013 | 41.74 | 42.07 | 41.53 | 41.55 | 5,380,985 | +0.01(+0.02%) |
Jun 26, 2013 | 41.57 | 41.63 | 41.15 | 41.54 | 5,824,105 | +0.34(+0.84%) |
Jun 25, 2013 | 41.19 | 41.33 | 40.88 | 41.20 | 8,828,259 | +0.33(+0.81%) |
Jun 24, 2013 | 41.16 | 41.24 | 40.68 | 40.87 | 10,731,714 | -0.70(-1.67%) |
Jun 21, 2013 | 41.85 | 41.87 | 41.01 | 41.56 | 12,752,159 | +0.05(+0.13%) |
Jun 20, 2013 | 42.09 | 42.15 | 41.40 | 41.51 | 11,617,481 | -0.98(-2.32%) |
Jun 19, 2013 | 42.80 | 43.09 | 42.49 | 42.49 | 8,615,310 | -0.27(-0.63%) |
Jun 18, 2013 | 42.65 | 42.85 | 42.52 | 42.76 | 4,991,653 | +0.11(+0.26%) |
Jun 17, 2013 | 42.31 | 42.73 | 42.31 | 42.65 | 5,320,918 | +0.63(+1.49%) |
Jun 14, 2013 | 42.47 | 42.49 | 41.91 | 42.03 | 4,834,237 | -0.43(-1.01%) |
Jun 13, 2013 | 41.78 | 42.50 | 41.58 | 42.45 | 7,766,024 | +0.53(+1.26%) |
Jun 12, 2013 | 42.88 | 42.88 | 41.86 | 41.92 | 7,306,922 | -0.71(-1.66%) |
Jun 11, 2013 | 42.50 | 42.81 | 42.25 | 42.63 | 6,822,519 | -0.20(-0.47%) |
Jun 10, 2013 | 42.94 | 43.00 | 42.66 | 42.83 | 6,024,074 | -0.08(-0.19%) |
Jun 07, 2013 | 42.81 | 42.95 | 42.53 | 42.91 | 7,379,769 | +0.28(+0.66%) |
Jun 06, 2013 | 42.36 | 42.64 | 41.98 | 42.63 | 9,608,910 | +0.20(+0.47%) |
Jun 05, 2013 | 42.67 | 42.77 | 42.31 | 42.43 | 10,996,018 | -0.04(-0.10%) |
Jun 04, 2013 | 42.62 | 42.75 | 42.23 | 42.47 | 7,510,654 | -0.28(-0.66%) |
Jun 03, 2013 | 42.40 | 42.76 | 42.20 | 42.76 | 9,895,561 | +0.52(+1.22%) |
May 31, 2013 | 42.78 | 43.14 | 42.24 | 42.24 | 11,667,178 | -0.65(-1.51%) |
May 30, 2013 | 43.09 | 43.11 | 42.73 | 42.89 | 8,216,979 | -0.34(-0.80%) |
May 29, 2013 | 43.03 | 43.39 | 42.83 | 43.23 | 9,340,197 | -0.04(-0.10%) |
May 28, 2013 | 43.55 | 43.80 | 43.19 | 43.27 | 8,577,585 | +0.21(+0.50%) |
May 24, 2013 | 43.07 | 43.12 | 42.82 | 43.06 | 6,717,326 | -0.18(-0.41%) |
May 23, 2013 | 42.71 | 43.33 | 42.62 | 43.24 | 7,617,392 | +0.03(+0.08%) |
May 22, 2013 | 43.75 | 44.05 | 43.09 | 43.20 | 13,599,589 | -0.63(-1.43%) |
May 21, 2013 | 43.79 | 44.14 | 43.48 | 43.83 | 9,601,552 | +0.19(+0.44%) |
May 20, 2013 | 43.14 | 43.93 | 43.11 | 43.64 | 9,120,324 | +0.49(+1.14%) |
May 17, 2013 | 42.52 | 43.15 | 42.51 | 43.15 | 10,391,837 | +0.60(+1.41%) |
May 16, 2013 | 42.51 | 42.85 | 42.42 | 42.55 | 7,652,653 | +0.01(+0.02%) |
May 15, 2013 | 42.83 | 42.83 | 42.16 | 42.54 | 11,873,560 | +0.29(+0.68%) |
May 13, 2013 | 42.33 | 42.48 | 42.08 | 42.26 | 18,368,066 | -0.16(-0.37%) |
May 10, 2013 | 42.55 | 42.65 | 42.13 | 42.41 | 18,291,778 | -0.24(-0.56%) |
May 09, 2013 | 42.64 | 42.86 | 42.48 | 42.65 | 16,146,319 | -0.01(-0.02%) |
May 08, 2013 | 42.80 | 42.90 | 42.48 | 42.66 | 9,502,097 | -0.17(-0.40%) |
May 07, 2013 | 42.51 | 42.93 | 42.43 | 42.83 | 8,706,358 | +0.42(+1.00%) |
May 06, 2013 | 42.23 | 42.54 | 42.06 | 42.41 | 8,513,847 | +0.20(+0.48%) |
May 03, 2013 | 41.85 | 42.23 | 41.55 | 42.20 | 9,473,812 | +0.65(+1.57%) |
May 02, 2013 | 40.96 | 41.73 | 40.86 | 41.55 | 12,244,769 | +0.65(+1.58%) |