Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.69 | 45.77 | 45.15 | 45.18 | 0 | -0.24(-0.53%) |
Jul 30, 2013 | 45.62 | 45.83 | 45.22 | 45.42 | 0 | -0.21(-0.47%) |
Jul 29, 2013 | 46.06 | 46.22 | 45.30 | 45.64 | 0 | -0.40(-0.88%) |
Jul 26, 2013 | 46.96 | 47.12 | 45.31 | 46.04 | 0 | +1.26(+2.81%) |
Jul 25, 2013 | 44.24 | 44.99 | 43.27 | 44.78 | 15,391,408 | +0.72(+1.64%) |
Jul 24, 2013 | 43.94 | 44.24 | 43.45 | 44.06 | 13,032,190 | +0.56(+1.29%) |
Jul 23, 2013 | 44.14 | 44.26 | 43.45 | 43.50 | 14,943,705 | -0.43(-0.99%) |
Jul 22, 2013 | 44.11 | 44.49 | 43.13 | 43.94 | 16,541,654 | -0.29(-0.65%) |
Jul 19, 2013 | 43.10 | 44.52 | 42.30 | 44.22 | 19,807,120 | +1.38(+3.23%) |
Jul 18, 2013 | 42.57 | 43.00 | 42.35 | 42.84 | 11,988,619 | +0.47(+1.11%) |
Jul 17, 2013 | 42.21 | 42.49 | 42.02 | 42.37 | 12,398,811 | +0.32(+0.77%) |
Jul 16, 2013 | 42.35 | 42.50 | 41.78 | 42.04 | 12,002,043 | -0.38(-0.90%) |
Jul 15, 2013 | 42.09 | 42.47 | 41.81 | 42.43 | 0 | +0.24(+0.56%) |
Jul 12, 2013 | 41.21 | 42.57 | 41.03 | 42.19 | 0 | +1.10(+2.67%) |
Jul 11, 2013 | 41.23 | 41.39 | 40.76 | 41.10 | 0 | +0.38(+0.94%) |
Jul 10, 2013 | 40.02 | 40.84 | 39.87 | 40.71 | 11,931,138 | +0.70(+1.75%) |
Jul 09, 2013 | 39.75 | 40.32 | 39.28 | 40.01 | 0 | +0.78(+1.99%) |
Jul 08, 2013 | 39.44 | 39.70 | 39.15 | 39.23 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 38.56 | 39.36 | 38.46 | 39.23 | 0 | +0.99(+2.58%) |
Jul 03, 2013 | 38.27 | 38.51 | 37.99 | 38.25 | 0 | -0.18(-0.48%) |
Jul 02, 2013 | 38.04 | 38.76 | 37.84 | 38.43 | 11,641,311 | +0.42(+1.11%) |
Jul 01, 2013 | 38.24 | 38.85 | 37.92 | 38.01 | 12,873,799 | +0.28(+0.75%) |
Jun 28, 2013 | 37.49 | 37.98 | 37.25 | 37.73 | 12,348,468 | +0.20(+0.52%) |
Jun 27, 2013 | 38.04 | 38.23 | 37.31 | 37.53 | 0 | -0.22(-0.59%) |
Jun 26, 2013 | 37.10 | 37.99 | 37.01 | 37.76 | 13,460,251 | +1.13(+3.07%) |
Jun 25, 2013 | 36.36 | 37.44 | 36.28 | 36.63 | 17,502,848 | +0.63(+1.74%) |
Jun 24, 2013 | 35.47 | 36.58 | 34.36 | 36.00 | 0 | +0.07(+0.20%) |
Jun 21, 2013 | 36.52 | 36.74 | 35.38 | 35.93 | 27,586,226 | -0.38(-1.05%) |
Jun 20, 2013 | 36.93 | 37.12 | 36.07 | 36.31 | 15,643,229 | -0.92(-2.47%) |
Jun 19, 2013 | 38.13 | 38.30 | 37.21 | 37.23 | 8,706,873 | -0.99(-2.58%) |
Jun 18, 2013 | 37.43 | 38.30 | 37.43 | 38.22 | 9,341,289 | +0.67(+1.78%) |
Jun 17, 2013 | 38.83 | 39.19 | 37.39 | 37.55 | 0 | -0.88(-2.30%) |
Jun 14, 2013 | 38.18 | 38.84 | 38.15 | 38.43 | 0 | +0.21(+0.54%) |
Jun 13, 2013 | 37.71 | 38.34 | 37.29 | 38.23 | 12,628,963 | +0.57(+1.52%) |
Jun 12, 2013 | 38.87 | 39.04 | 37.63 | 37.65 | 13,192,648 | -0.93(-2.42%) |
Jun 11, 2013 | 38.19 | 38.98 | 37.81 | 38.59 | 9,890,591 | +0.00(+0.00%) |
Jun 10, 2013 | 39.40 | 39.41 | 38.34 | 38.59 | 11,883,526 | -0.33(-0.85%) |
Jun 07, 2013 | 38.17 | 39.30 | 38.12 | 38.92 | 0 | +1.13(+3.00%) |
Jun 06, 2013 | 37.07 | 38.03 | 36.54 | 37.78 | 19,389,690 | +0.91(+2.45%) |
Jun 05, 2013 | 37.97 | 38.75 | 36.25 | 36.88 | 25,285,572 | -1.62(-4.20%) |
Jun 04, 2013 | 39.09 | 39.51 | 38.20 | 38.50 | 15,448,239 | -0.59(-1.51%) |
Jun 03, 2013 | 40.15 | 40.21 | 37.78 | 39.09 | 20,819,724 | -1.00(-2.50%) |
May 31, 2013 | 41.36 | 41.36 | 40.09 | 40.09 | 15,666,086 | -0.97(-2.37%) |
May 30, 2013 | 41.02 | 41.81 | 40.80 | 41.06 | 13,208,315 | +0.13(+0.31%) |
May 29, 2013 | 41.16 | 41.35 | 40.36 | 40.93 | 13,152,204 | -0.40(-0.98%) |
May 28, 2013 | 41.71 | 41.81 | 40.92 | 41.34 | 11,781,922 | +0.27(+0.66%) |
May 24, 2013 | 40.69 | 41.46 | 40.40 | 41.07 | 0 | +0.24(+0.59%) |
May 23, 2013 | 40.39 | 41.25 | 39.85 | 40.82 | 14,634,595 | -0.33(-0.80%) |
May 22, 2013 | 41.94 | 42.73 | 40.93 | 41.15 | 17,348,968 | -0.40(-0.96%) |
May 21, 2013 | 41.31 | 41.83 | 41.03 | 41.55 | 13,706,871 | +0.54(+1.31%) |
May 20, 2013 | 41.27 | 41.78 | 40.62 | 41.01 | 0 | -0.41(-0.99%) |
May 17, 2013 | 40.82 | 41.52 | 40.21 | 41.43 | 0 | +0.99(+2.44%) |
May 16, 2013 | 41.65 | 41.68 | 39.88 | 40.44 | 21,137,948 | -1.03(-2.48%) |
May 15, 2013 | 41.46 | 42.02 | 40.54 | 41.47 | 22,801,780 | +1.39(+3.47%) |
May 13, 2013 | 39.09 | 40.54 | 38.95 | 40.08 | 0 | +1.17(+3.01%) |
May 10, 2013 | 38.83 | 39.11 | 38.40 | 38.91 | 0 | +0.07(+0.17%) |
May 09, 2013 | 38.69 | 39.16 | 38.45 | 38.84 | 0 | +0.30(+0.78%) |
May 08, 2013 | 39.09 | 39.30 | 38.26 | 38.54 | 17,140,664 | -0.55(-1.41%) |
May 07, 2013 | 40.01 | 40.18 | 38.87 | 39.09 | 19,156,680 | -0.96(-2.39%) |
May 06, 2013 | 40.60 | 40.98 | 39.82 | 40.05 | 18,116,656 | -0.53(-1.31%) |
May 03, 2013 | 40.14 | 40.96 | 38.40 | 40.58 | 0 | +2.19(+5.69%) |
May 02, 2013 | 38.81 | 39.15 | 38.23 | 38.40 | 22,562,588 | +1.50(+4.07%) |