Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48.91 | 49.49 | 48.88 | 49.34 | 3,188,018 | +0.55(+1.13%) |
Jul 30, 2013 | 48.87 | 49.13 | 48.60 | 48.79 | 2,272,921 | -0.11(-0.22%) |
Jul 29, 2013 | 48.56 | 48.92 | 48.23 | 48.89 | 2,767,940 | +0.36(+0.74%) |
Jul 26, 2013 | 48.76 | 48.78 | 48.05 | 48.53 | 3,113,099 | -0.41(-0.83%) |
Jul 25, 2013 | 48.82 | 49.06 | 48.48 | 48.94 | 2,979,590 | +0.00(+0.00%) |
Jul 24, 2013 | 48.51 | 48.96 | 48.43 | 48.94 | 3,240,826 | +0.37(+0.76%) |
Jul 23, 2013 | 48.40 | 48.69 | 48.11 | 48.57 | 3,230,958 | +0.25(+0.52%) |
Jul 22, 2013 | 48.37 | 48.45 | 47.86 | 48.32 | 2,466,107 | +0.22(+0.45%) |
Jul 19, 2013 | 48.29 | 48.68 | 47.88 | 48.10 | 2,741,927 | -0.14(-0.28%) |
Jul 18, 2013 | 48.47 | 48.65 | 48.09 | 48.23 | 2,273,482 | -0.24(-0.50%) |
Jul 17, 2013 | 48.87 | 48.91 | 48.40 | 48.48 | 1,618,697 | -0.16(-0.33%) |
Jul 16, 2013 | 48.47 | 48.76 | 48.28 | 48.64 | 2,404,435 | -0.05(-0.11%) |
Jul 15, 2013 | 48.67 | 48.91 | 48.51 | 48.69 | 2,812,487 | +0.17(+0.35%) |
Jul 12, 2013 | 48.86 | 49.09 | 48.23 | 48.52 | 8,399,411 | -1.70(-3.38%) |
Jul 11, 2013 | 49.68 | 50.36 | 49.25 | 50.22 | 4,655,309 | +0.79(+1.59%) |
Jul 10, 2013 | 47.71 | 49.64 | 47.68 | 49.43 | 9,145,541 | +2.69(+5.75%) |
Jul 09, 2013 | 47.21 | 47.67 | 46.72 | 46.75 | 2,626,294 | -0.29(-0.61%) |
Jul 08, 2013 | 46.93 | 47.25 | 46.47 | 47.03 | 2,560,274 | +0.10(+0.21%) |
Jul 05, 2013 | 46.44 | 46.97 | 46.26 | 46.94 | 1,854,428 | +0.81(+1.76%) |
Jul 03, 2013 | 46.25 | 46.37 | 45.60 | 46.12 | 2,061,134 | -0.23(-0.49%) |
Jul 02, 2013 | 47.10 | 47.31 | 46.23 | 46.35 | 3,694,759 | -0.97(-2.04%) |
Jul 01, 2013 | 46.05 | 47.68 | 46.00 | 47.31 | 4,755,605 | +1.80(+3.97%) |
Jun 28, 2013 | 46.43 | 46.55 | 45.51 | 45.51 | 9,418,146 | -0.67(-1.45%) |
Jun 26, 2013 | 45.61 | 46.26 | 45.61 | 46.18 | 2,194,813 | +0.60(+1.31%) |
Jun 25, 2013 | 45.27 | 45.85 | 45.15 | 45.58 | 3,286,801 | +0.46(+1.02%) |
Jun 24, 2013 | 44.92 | 45.50 | 44.67 | 45.12 | 4,065,641 | -0.19(-0.42%) |
Jun 21, 2013 | 45.39 | 45.42 | 44.64 | 45.31 | 4,566,522 | +0.30(+0.66%) |
Jun 20, 2013 | 46.18 | 46.20 | 44.87 | 45.01 | 5,046,373 | -1.31(-2.82%) |
Jun 19, 2013 | 47.25 | 47.35 | 46.29 | 46.32 | 3,228,579 | -0.87(-1.84%) |
Jun 18, 2013 | 46.11 | 47.20 | 45.85 | 47.19 | 3,311,674 | +1.05(+2.27%) |
Jun 17, 2013 | 46.36 | 46.75 | 45.78 | 46.14 | 3,042,289 | -0.05(-0.10%) |
Jun 14, 2013 | 46.16 | 46.55 | 45.99 | 46.19 | 1,772,926 | -0.02(-0.04%) |
Jun 13, 2013 | 46.19 | 46.47 | 45.89 | 46.20 | 2,399,129 | +0.10(+0.22%) |
Jun 12, 2013 | 46.70 | 46.93 | 45.83 | 46.10 | 3,514,183 | -0.52(-1.12%) |
Jun 11, 2013 | 45.42 | 46.93 | 45.27 | 46.63 | 5,346,583 | +1.19(+2.62%) |
Jun 10, 2013 | 46.12 | 46.32 | 45.40 | 45.44 | 5,578,828 | -0.67(-1.45%) |
Jun 07, 2013 | 46.47 | 47.20 | 45.90 | 46.10 | 4,803,220 | -0.21(-0.45%) |
Jun 06, 2013 | 45.51 | 46.47 | 44.97 | 46.31 | 6,286,225 | +1.02(+2.25%) |
Jun 05, 2013 | 44.49 | 46.20 | 44.42 | 45.29 | 9,078,384 | +1.40(+3.19%) |
Jun 04, 2013 | 45.12 | 45.32 | 43.87 | 43.89 | 17,831,572 | -4.43(-9.17%) |
Jun 03, 2013 | 47.88 | 48.72 | 47.51 | 48.32 | 4,971,925 | +0.68(+1.42%) |
May 31, 2013 | 48.46 | 48.79 | 47.58 | 47.65 | 4,126,707 | -0.79(-1.62%) |
May 30, 2013 | 48.68 | 48.92 | 48.42 | 48.43 | 1,269,244 | -0.23(-0.48%) |
May 29, 2013 | 48.94 | 49.19 | 48.42 | 48.67 | 2,445,425 | -0.50(-1.01%) |
May 28, 2013 | 49.52 | 49.79 | 49.11 | 49.16 | 2,507,511 | +0.05(+0.11%) |
May 24, 2013 | 48.93 | 49.24 | 48.84 | 49.11 | 2,038,837 | -0.03(-0.06%) |
May 23, 2013 | 48.41 | 49.46 | 48.24 | 49.14 | 4,116,220 | +0.53(+1.10%) |
May 22, 2013 | 49.04 | 49.41 | 48.45 | 48.60 | 2,919,527 | -0.55(-1.12%) |
May 21, 2013 | 48.64 | 49.34 | 48.49 | 49.16 | 2,563,030 | +0.57(+1.17%) |
May 20, 2013 | 48.71 | 48.96 | 48.36 | 48.59 | 2,165,168 | -0.22(-0.44%) |
May 17, 2013 | 48.28 | 48.88 | 48.12 | 48.80 | 2,606,226 | +0.74(+1.54%) |
May 16, 2013 | 47.96 | 48.43 | 47.81 | 48.06 | 2,455,334 | -0.05(-0.11%) |
May 15, 2013 | 47.69 | 48.38 | 47.31 | 48.12 | 3,143,042 | +0.66(+1.39%) |
May 13, 2013 | 47.68 | 47.83 | 47.34 | 47.46 | 1,537,155 | -0.19(-0.40%) |
May 10, 2013 | 47.45 | 47.99 | 47.45 | 47.65 | 1,471,375 | +0.11(+0.23%) |
May 09, 2013 | 48.31 | 48.32 | 47.39 | 47.54 | 2,085,800 | -0.67(-1.39%) |
May 08, 2013 | 48.21 | 48.45 | 48.03 | 48.21 | 1,438,077 | -0.02(-0.04%) |
May 07, 2013 | 48.22 | 48.30 | 47.81 | 48.23 | 5,050,377 | -0.13(-0.26%) |
May 06, 2013 | 47.93 | 48.88 | 47.87 | 48.35 | 5,136,717 | +0.98(+2.08%) |
May 03, 2013 | 47.37 | 47.57 | 47.17 | 47.37 | 3,243,790 | +0.09(+0.19%) |
May 02, 2013 | 46.94 | 47.38 | 46.77 | 47.28 | 1,647,929 | +0.32(+0.69%) |