Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48.38 | 49.55 | 48.38 | 49.07 | 6,948,712 | +0.47(+0.97%) |
Jul 30, 2013 | 48.75 | 49.10 | 48.42 | 48.60 | 3,298,789 | -0.06(-0.11%) |
Jul 29, 2013 | 49.66 | 49.87 | 48.56 | 48.65 | 4,091,720 | -1.03(-2.07%) |
Jul 26, 2013 | 48.79 | 49.94 | 48.64 | 49.68 | 5,138,722 | +0.94(+1.92%) |
Jul 25, 2013 | 48.66 | 48.87 | 48.22 | 48.74 | 2,502,829 | +0.01(+0.02%) |
Jul 24, 2013 | 48.96 | 49.34 | 48.39 | 48.74 | 3,327,119 | +0.01(+0.02%) |
Jul 23, 2013 | 48.89 | 49.29 | 48.44 | 48.73 | 2,982,103 | -0.07(-0.15%) |
Jul 22, 2013 | 48.81 | 48.81 | 48.38 | 48.80 | 4,085,207 | +0.05(+0.10%) |
Jul 19, 2013 | 49.97 | 49.97 | 48.41 | 48.75 | 5,307,980 | -0.97(-1.94%) |
Jul 18, 2013 | 49.13 | 50.00 | 49.11 | 49.72 | 3,760,714 | +0.89(+1.83%) |
Jul 17, 2013 | 49.18 | 49.39 | 48.67 | 48.83 | 2,686,575 | -0.09(-0.19%) |
Jul 16, 2013 | 49.34 | 49.77 | 48.62 | 48.92 | 4,472,953 | -0.42(-0.85%) |
Jul 15, 2013 | 49.01 | 49.39 | 48.70 | 49.34 | 4,930,906 | +0.22(+0.45%) |
Jul 12, 2013 | 47.72 | 49.20 | 47.65 | 49.12 | 5,204,106 | +1.37(+2.88%) |
Jul 11, 2013 | 48.40 | 48.47 | 47.51 | 47.74 | 5,173,023 | +0.22(+0.47%) |
Jul 10, 2013 | 47.55 | 47.90 | 47.26 | 47.52 | 3,275,426 | -0.11(-0.23%) |
Jul 09, 2013 | 47.50 | 48.12 | 47.41 | 47.63 | 4,253,004 | +0.40(+0.85%) |
Jul 08, 2013 | 46.66 | 47.26 | 46.61 | 47.23 | 4,678,199 | +0.74(+1.60%) |
Jul 05, 2013 | 46.43 | 46.79 | 46.26 | 46.49 | 2,848,596 | +0.28(+0.60%) |
Jul 03, 2013 | 45.21 | 46.29 | 45.21 | 46.21 | 2,316,023 | +0.60(+1.32%) |
Jul 02, 2013 | 45.24 | 46.10 | 45.00 | 45.61 | 4,474,359 | +0.35(+0.78%) |
Jul 01, 2013 | 45.40 | 45.88 | 45.17 | 45.25 | 5,530,880 | -0.13(-0.29%) |
Jun 28, 2013 | 45.22 | 45.97 | 45.19 | 45.38 | 10,261,507 | +0.07(+0.14%) |
Jun 27, 2013 | 45.19 | 45.64 | 45.09 | 45.32 | 2,979,811 | +0.34(+0.76%) |
Jun 26, 2013 | 44.86 | 45.23 | 44.55 | 44.97 | 2,899,651 | +0.46(+1.04%) |
Jun 25, 2013 | 43.89 | 44.86 | 43.67 | 44.51 | 5,202,578 | +1.18(+2.72%) |
Jun 24, 2013 | 43.06 | 43.66 | 42.51 | 43.33 | 5,347,030 | -0.21(-0.49%) |
Jun 21, 2013 | 44.02 | 44.21 | 43.09 | 43.54 | 8,797,871 | -0.04(-0.09%) |
Jun 20, 2013 | 44.57 | 44.64 | 43.41 | 43.58 | 6,787,224 | -1.35(-3.00%) |
Jun 19, 2013 | 45.22 | 45.59 | 44.93 | 44.93 | 6,905,802 | -0.34(-0.76%) |
Jun 18, 2013 | 44.44 | 45.70 | 44.40 | 45.27 | 4,698,838 | +0.89(+2.01%) |
Jun 17, 2013 | 44.49 | 44.66 | 44.13 | 44.38 | 5,944,813 | +0.06(+0.15%) |
Jun 14, 2013 | 43.84 | 44.66 | 43.69 | 44.31 | 6,722,710 | +0.33(+0.76%) |
Jun 13, 2013 | 42.76 | 44.11 | 42.50 | 43.98 | 10,235,983 | +1.34(+3.14%) |
Jun 12, 2013 | 43.92 | 44.28 | 42.36 | 42.64 | 9,054,551 | -1.09(-2.48%) |
Jun 11, 2013 | 44.00 | 44.22 | 43.50 | 43.73 | 6,437,154 | -0.65(-1.46%) |
Jun 10, 2013 | 44.82 | 45.07 | 44.24 | 44.38 | 5,434,072 | -0.22(-0.50%) |
Jun 07, 2013 | 44.43 | 45.47 | 44.21 | 44.60 | 11,123,219 | -0.75(-1.66%) |
Jun 06, 2013 | 44.80 | 45.37 | 44.29 | 45.35 | 6,150,984 | +0.69(+1.54%) |
Jun 05, 2013 | 45.42 | 45.56 | 44.39 | 44.67 | 5,808,831 | -0.82(-1.81%) |
Jun 04, 2013 | 45.76 | 46.44 | 44.92 | 45.49 | 5,555,026 | -0.44(-0.97%) |
Jun 03, 2013 | 45.85 | 46.04 | 45.07 | 45.94 | 4,922,109 | +0.08(+0.18%) |
May 31, 2013 | 46.52 | 47.16 | 45.85 | 45.85 | 5,881,707 | -0.74(-1.59%) |
May 30, 2013 | 46.84 | 47.49 | 46.56 | 46.59 | 5,084,750 | -0.14(-0.30%) |
May 29, 2013 | 47.14 | 47.20 | 46.19 | 46.73 | 4,635,023 | -0.79(-1.66%) |
May 28, 2013 | 47.57 | 48.02 | 47.26 | 47.52 | 3,930,388 | +0.51(+1.08%) |
May 24, 2013 | 46.84 | 47.16 | 46.57 | 47.01 | 4,083,204 | -0.29(-0.61%) |
May 23, 2013 | 46.90 | 47.51 | 46.33 | 47.30 | 5,130,289 | -0.19(-0.39%) |
May 22, 2013 | 47.29 | 48.60 | 47.09 | 47.48 | 8,265,295 | +0.21(+0.45%) |
May 21, 2013 | 47.24 | 47.57 | 46.84 | 47.27 | 4,454,805 | -0.02(-0.04%) |
May 20, 2013 | 47.65 | 47.73 | 47.18 | 47.29 | 5,420,357 | -0.44(-0.93%) |
May 17, 2013 | 46.49 | 47.74 | 46.44 | 47.73 | 9,177,348 | +1.82(+3.98%) |
May 16, 2013 | 46.62 | 46.93 | 45.91 | 45.91 | 7,653,162 | -0.78(-1.67%) |
May 15, 2013 | 46.09 | 46.71 | 45.95 | 46.69 | 5,476,179 | +1.32(+2.90%) |
May 13, 2013 | 44.06 | 45.44 | 44.04 | 45.37 | 7,323,396 | +1.14(+2.58%) |
May 10, 2013 | 43.49 | 44.25 | 43.49 | 44.23 | 5,201,093 | +0.79(+1.81%) |
May 09, 2013 | 43.48 | 43.72 | 43.30 | 43.45 | 4,751,762 | -0.05(-0.11%) |
May 08, 2013 | 44.00 | 44.08 | 43.23 | 43.49 | 6,368,188 | -0.65(-1.47%) |
May 07, 2013 | 43.73 | 44.20 | 43.66 | 44.14 | 3,665,501 | +0.44(+1.02%) |
May 06, 2013 | 43.93 | 44.03 | 43.67 | 43.70 | 4,000,408 | -0.21(-0.49%) |
May 03, 2013 | 44.17 | 44.24 | 43.84 | 43.91 | 9,854,901 | +0.05(+0.11%) |
May 02, 2013 | 43.56 | 44.74 | 43.36 | 43.86 | 11,276,336 | +0.88(+2.05%) |