Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.91 | 45.72 | 44.86 | 44.86 | 2,188,224 | +0.00(+0.00%) |
Jul 30, 2013 | 44.31 | 45.05 | 44.31 | 44.86 | 1,286,291 | +0.55(+1.24%) |
Jul 29, 2013 | 44.82 | 45.05 | 44.13 | 44.31 | 1,103,408 | -0.53(-1.18%) |
Jul 26, 2013 | 45.05 | 45.24 | 44.76 | 44.84 | 1,026,609 | -0.38(-0.84%) |
Jul 25, 2013 | 44.52 | 45.54 | 44.22 | 45.22 | 2,278,784 | +0.86(+1.95%) |
Jul 24, 2013 | 45.88 | 45.88 | 44.19 | 44.36 | 2,248,880 | -0.78(-1.73%) |
Jul 23, 2013 | 44.67 | 45.64 | 44.11 | 45.14 | 3,841,059 | +1.91(+4.41%) |
Jul 22, 2013 | 43.15 | 43.38 | 42.62 | 43.23 | 2,238,786 | -0.15(-0.34%) |
Jul 19, 2013 | 43.38 | 43.48 | 42.75 | 43.38 | 1,289,336 | +0.13(+0.31%) |
Jul 18, 2013 | 42.55 | 43.58 | 42.52 | 43.25 | 1,674,789 | +0.95(+2.24%) |
Jul 17, 2013 | 42.75 | 42.98 | 42.19 | 42.30 | 1,568,064 | -0.51(-1.20%) |
Jul 16, 2013 | 43.31 | 43.33 | 42.47 | 42.81 | 1,809,281 | -0.58(-1.34%) |
Jul 15, 2013 | 43.36 | 43.41 | 42.91 | 43.40 | 1,904,864 | +0.33(+0.77%) |
Jul 12, 2013 | 42.53 | 43.08 | 42.25 | 43.06 | 2,168,901 | +0.70(+1.65%) |
Jul 11, 2013 | 43.98 | 44.04 | 41.69 | 42.37 | 3,631,194 | -1.05(-2.41%) |
Jul 10, 2013 | 43.63 | 43.94 | 43.18 | 43.41 | 2,346,949 | -0.28(-0.65%) |
Jul 09, 2013 | 43.58 | 43.76 | 43.25 | 43.69 | 2,244,992 | +0.55(+1.27%) |
Jul 08, 2013 | 42.91 | 43.26 | 42.65 | 43.15 | 2,134,358 | +0.95(+2.24%) |
Jul 05, 2013 | 41.49 | 42.20 | 41.40 | 42.20 | 1,219,594 | +1.05(+2.54%) |
Jul 03, 2013 | 40.61 | 41.17 | 40.34 | 41.15 | 1,082,886 | +0.45(+1.10%) |
Jul 02, 2013 | 40.79 | 41.25 | 40.11 | 40.71 | 1,770,787 | -0.05(-0.12%) |
Jul 01, 2013 | 40.77 | 41.14 | 40.61 | 40.76 | 1,278,486 | +0.45(+1.11%) |
Jun 28, 2013 | 40.37 | 40.67 | 40.03 | 40.31 | 2,002,860 | -0.27(-0.65%) |
Jun 27, 2013 | 40.09 | 40.66 | 40.05 | 40.57 | 2,032,600 | +0.70(+1.75%) |
Jun 26, 2013 | 40.01 | 40.16 | 39.63 | 39.88 | 1,300,636 | +0.32(+0.80%) |
Jun 25, 2013 | 39.64 | 39.99 | 39.36 | 39.56 | 4,145,877 | +0.35(+0.89%) |
Jun 24, 2013 | 38.90 | 39.58 | 38.65 | 39.21 | 2,005,879 | +0.07(+0.17%) |
Jun 21, 2013 | 39.69 | 39.78 | 38.70 | 39.15 | 3,138,853 | -0.23(-0.59%) |
Jun 20, 2013 | 39.41 | 40.31 | 39.20 | 39.38 | 5,709,338 | -0.43(-1.08%) |
Jun 19, 2013 | 39.73 | 40.54 | 39.51 | 39.81 | 5,232,127 | +0.05(+0.13%) |
Jun 18, 2013 | 39.88 | 39.88 | 39.63 | 39.76 | 2,678,580 | -0.07(-0.17%) |
Jun 17, 2013 | 39.38 | 39.84 | 39.18 | 39.83 | 2,052,181 | +0.83(+2.13%) |
Jun 14, 2013 | 39.55 | 39.66 | 38.80 | 39.00 | 1,904,577 | -0.53(-1.34%) |
Jun 13, 2013 | 38.91 | 39.71 | 38.91 | 39.53 | 1,838,332 | +0.45(+1.15%) |
Jun 12, 2013 | 39.58 | 39.58 | 38.81 | 39.08 | 1,714,734 | -0.13(-0.34%) |
Jun 11, 2013 | 39.38 | 39.84 | 38.95 | 39.21 | 2,905,205 | -0.53(-1.34%) |
Jun 10, 2013 | 40.13 | 40.16 | 39.51 | 39.74 | 3,087,256 | -0.10(-0.25%) |
Jun 07, 2013 | 38.98 | 39.93 | 38.93 | 39.84 | 3,645,754 | +1.19(+3.09%) |
Jun 06, 2013 | 37.26 | 38.68 | 37.12 | 38.65 | 2,272,259 | +1.33(+3.56%) |
Jun 05, 2013 | 38.13 | 38.28 | 37.11 | 37.32 | 2,653,070 | -0.91(-2.39%) |
Jun 04, 2013 | 38.58 | 39.01 | 37.73 | 38.23 | 2,589,885 | -0.27(-0.69%) |
Jun 03, 2013 | 39.31 | 39.35 | 37.80 | 38.50 | 2,752,953 | -0.40(-1.02%) |
May 31, 2013 | 39.64 | 39.83 | 38.90 | 38.90 | 2,283,826 | -0.80(-2.01%) |
May 30, 2013 | 39.46 | 39.84 | 39.25 | 39.69 | 1,835,311 | +0.28(+0.72%) |
May 29, 2013 | 38.77 | 39.94 | 38.73 | 39.41 | 3,483,960 | +0.17(+0.42%) |
May 28, 2013 | 37.79 | 39.45 | 37.67 | 39.25 | 4,854,867 | +2.09(+5.63%) |
May 24, 2013 | 36.77 | 37.17 | 36.64 | 37.16 | 886,778 | +0.12(+0.31%) |
May 23, 2013 | 36.52 | 37.17 | 36.24 | 37.04 | 1,533,434 | -0.15(-0.40%) |
May 22, 2013 | 37.14 | 37.97 | 36.92 | 37.19 | 3,009,800 | +0.10(+0.27%) |
May 21, 2013 | 37.50 | 37.55 | 36.99 | 37.09 | 1,753,437 | -0.37(-0.97%) |
May 20, 2013 | 37.30 | 37.74 | 37.08 | 37.45 | 2,049,269 | -0.32(-0.83%) |
May 17, 2013 | 37.40 | 37.87 | 37.24 | 37.77 | 1,798,417 | +0.68(+1.83%) |
May 16, 2013 | 37.07 | 37.40 | 36.64 | 37.09 | 2,534,307 | -0.08(-0.22%) |
May 15, 2013 | 37.26 | 37.35 | 36.41 | 37.17 | 5,895,423 | +0.53(+1.45%) |
May 13, 2013 | 36.24 | 36.99 | 36.13 | 36.64 | 2,510,728 | +0.23(+0.64%) |
May 10, 2013 | 35.00 | 36.51 | 35.00 | 36.41 | 3,240,035 | +1.38(+3.93%) |
May 09, 2013 | 34.60 | 35.50 | 34.60 | 35.03 | 2,822,362 | +0.20(+0.57%) |
May 08, 2013 | 34.43 | 34.83 | 34.14 | 34.83 | 1,009,407 | +0.30(+0.86%) |
May 07, 2013 | 34.83 | 34.92 | 34.25 | 34.53 | 1,740,970 | -0.25(-0.72%) |
May 06, 2013 | 34.33 | 34.80 | 34.28 | 34.78 | 2,090,341 | +0.32(+0.91%) |
May 03, 2013 | 32.96 | 34.85 | 32.49 | 34.47 | 5,003,650 | +1.97(+6.08%) |
May 02, 2013 | 31.96 | 32.49 | 31.73 | 32.49 | 873,579 | +0.66(+2.09%) |