Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.23 | 43.29 | 42.31 | 42.53 | 5,411,485 | -0.69(-1.60%) |
Jul 30, 2013 | 43.48 | 43.69 | 43.12 | 43.22 | 3,296,472 | -0.13(-0.30%) |
Jul 29, 2013 | 43.97 | 44.00 | 43.29 | 43.35 | 4,187,365 | -0.59(-1.34%) |
Jul 26, 2013 | 44.40 | 44.90 | 43.34 | 43.94 | 3,073,168 | -0.61(-1.37%) |
Jul 25, 2013 | 44.86 | 46.10 | 44.41 | 44.55 | 3,766,259 | +0.14(+0.32%) |
Jul 24, 2013 | 44.15 | 44.89 | 43.83 | 44.41 | 5,017,413 | +0.33(+0.75%) |
Jul 23, 2013 | 45.20 | 45.27 | 43.77 | 44.08 | 7,379,832 | -2.07(-4.49%) |
Jul 22, 2013 | 46.45 | 46.50 | 45.86 | 46.15 | 2,372,395 | -0.35(-0.75%) |
Jul 19, 2013 | 46.63 | 46.68 | 46.25 | 46.50 | 2,037,019 | -0.03(-0.06%) |
Jul 18, 2013 | 46.24 | 46.68 | 46.03 | 46.53 | 1,988,247 | +0.27(+0.58%) |
Jul 17, 2013 | 46.28 | 46.49 | 46.08 | 46.26 | 1,742,677 | +0.01(+0.02%) |
Jul 16, 2013 | 46.16 | 46.52 | 45.89 | 46.25 | 2,220,607 | +0.00(+0.00%) |
Jul 15, 2013 | 46.12 | 46.34 | 46.05 | 46.25 | 2,100,911 | +0.08(+0.17%) |
Jul 12, 2013 | 45.76 | 46.50 | 45.76 | 46.17 | 1,928,051 | -0.23(-0.50%) |
Jul 11, 2013 | 46.26 | 46.81 | 46.26 | 46.40 | 2,310,939 | +0.65(+1.42%) |
Jul 10, 2013 | 45.98 | 46.37 | 44.98 | 45.75 | 4,373,226 | -0.04(-0.09%) |
Jul 09, 2013 | 45.87 | 46.17 | 45.65 | 45.79 | 2,755,068 | +0.15(+0.33%) |
Jul 08, 2013 | 44.67 | 45.65 | 44.40 | 45.64 | 2,908,795 | +1.37(+3.09%) |
Jul 05, 2013 | 44.40 | 44.70 | 43.78 | 44.27 | 3,494,724 | -0.08(-0.18%) |
Jul 03, 2013 | 44.32 | 44.44 | 44.05 | 44.35 | 1,502,713 | +0.77(+1.77%) |
Jun 27, 2013 | 43.78 | 44.45 | 43.44 | 43.58 | 3,523,600 | -0.20(-0.46%) |
Jun 26, 2013 | 43.90 | 44.09 | 42.72 | 43.78 | 5,688,800 | +0.25(+0.57%) |
Jun 25, 2013 | 43.69 | 45.50 | 42.38 | 43.53 | 8,534,400 | +0.14(+0.32%) |
Jun 24, 2013 | 43.42 | 43.95 | 42.88 | 43.39 | 3,266,200 | -0.35(-0.80%) |
Jun 21, 2013 | 42.97 | 43.94 | 42.97 | 43.74 | 3,862,400 | +0.90(+2.10%) |
Jun 20, 2013 | 43.52 | 43.70 | 42.62 | 42.84 | 3,734,800 | -0.90(-2.06%) |
Jun 19, 2013 | 44.99 | 45.07 | 43.74 | 43.74 | 3,711,400 | -1.18(-2.63%) |
Jun 18, 2013 | 44.67 | 45.00 | 44.44 | 44.92 | 1,950,500 | +0.35(+0.79%) |
Jun 17, 2013 | 44.00 | 44.72 | 43.89 | 44.57 | 2,565,400 | +0.68(+1.55%) |
Jun 14, 2013 | 43.92 | 44.41 | 43.82 | 43.89 | 2,179,800 | -0.18(-0.41%) |
Jun 13, 2013 | 42.95 | 44.13 | 42.92 | 44.07 | 3,539,400 | +1.15(+2.68%) |
Jun 12, 2013 | 43.19 | 43.45 | 42.85 | 42.92 | 2,760,600 | +0.04(+0.09%) |
Jun 11, 2013 | 43.05 | 43.62 | 42.88 | 42.88 | 3,003,000 | -0.38(-0.88%) |
Jun 10, 2013 | 43.83 | 43.95 | 43.20 | 43.26 | 2,781,100 | -0.35(-0.80%) |
Jun 07, 2013 | 43.30 | 43.90 | 43.20 | 43.61 | 2,516,400 | +0.50(+1.16%) |
Jun 06, 2013 | 42.32 | 43.14 | 41.92 | 43.11 | 3,825,400 | +0.79(+1.87%) |
Jun 05, 2013 | 43.00 | 43.10 | 42.08 | 42.32 | 3,281,000 | -0.85(-1.97%) |
Jun 04, 2013 | 43.26 | 43.60 | 42.86 | 43.17 | 6,881,700 | -0.04(-0.09%) |
Jun 03, 2013 | 42.41 | 43.23 | 41.72 | 43.21 | 2,974,800 | +0.77(+1.81%) |
May 31, 2013 | 42.73 | 43.16 | 42.44 | 42.44 | 2,931,600 | -0.46(-1.07%) |
May 30, 2013 | 42.64 | 43.06 | 42.63 | 42.90 | 2,585,800 | +0.32(+0.75%) |
May 29, 2013 | 42.89 | 43.02 | 42.10 | 42.58 | 3,086,900 | -1.09(-2.50%) |
May 28, 2013 | 44.10 | 44.34 | 43.42 | 43.67 | 9,221,600 | -0.21(-0.48%) |
May 27, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,474 | +0.00(+0.00%) |
May 24, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,300 | +0.31(+0.71%) |
May 23, 2013 | 43.47 | 43.73 | 43.10 | 43.57 | 7,850,700 | -0.03(-0.07%) |
May 22, 2013 | 44.28 | 44.40 | 43.54 | 43.60 | 3,519,700 | -0.38(-0.86%) |
May 21, 2013 | 44.11 | 44.36 | 43.77 | 43.98 | 2,174,000 | -0.13(-0.29%) |
May 20, 2013 | 44.37 | 44.44 | 44.05 | 44.11 | 1,952,800 | -0.16(-0.36%) |
May 17, 2013 | 44.20 | 44.53 | 44.01 | 44.27 | 1,968,800 | +0.04(+0.09%) |
May 16, 2013 | 44.08 | 44.64 | 44.00 | 44.23 | 2,805,600 | +0.17(+0.39%) |
May 15, 2013 | 43.43 | 44.34 | 43.38 | 44.06 | 2,511,700 | +0.58(+1.33%) |
May 14, 2013 | 43.41 | 43.75 | 43.32 | 43.48 | 4,007,800 | +0.18(+0.42%) |
May 13, 2013 | 43.09 | 43.45 | 43.00 | 43.30 | 2,024,100 | +0.22(+0.51%) |
May 10, 2013 | 42.85 | 43.13 | 42.78 | 43.08 | 1,682,800 | +0.31(+0.72%) |
May 09, 2013 | 43.17 | 43.30 | 42.70 | 42.77 | 1,861,200 | -0.46(-1.06%) |
May 08, 2013 | 43.19 | 43.35 | 42.99 | 43.23 | 2,371,400 | +0.04(+0.09%) |
May 07, 2013 | 42.68 | 43.26 | 42.55 | 43.19 | 2,849,400 | +0.60(+1.41%) |
May 06, 2013 | 42.72 | 42.79 | 42.37 | 42.59 | 1,870,600 | -0.14(-0.33%) |
May 03, 2013 | 43.14 | 43.14 | 42.54 | 42.73 | 2,723,200 | -0.32(-0.74%) |
May 02, 2013 | 42.87 | 43.12 | 42.75 | 43.05 | 2,541,900 | +0.38(+0.89%) |