Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.58 | 46.97 | 46.38 | 46.63 | 1,971,971 | +0.06(+0.13%) |
Jul 30, 2013 | 46.76 | 46.86 | 46.32 | 46.57 | 2,136,852 | +0.07(+0.15%) |
Jul 29, 2013 | 47.15 | 47.16 | 46.43 | 46.50 | 3,302,395 | -0.65(-1.38%) |
Jul 26, 2013 | 47.81 | 47.95 | 47.07 | 47.15 | 2,599,795 | -0.79(-1.65%) |
Jul 25, 2013 | 48.40 | 48.63 | 47.91 | 47.94 | 2,909,403 | -0.70(-1.44%) |
Jul 24, 2013 | 49.88 | 49.88 | 48.47 | 48.64 | 2,699,209 | -0.85(-1.72%) |
Jul 23, 2013 | 49.13 | 49.58 | 49.13 | 49.49 | 2,089,420 | +0.45(+0.93%) |
Jul 22, 2013 | 49.17 | 49.55 | 49.01 | 49.04 | 2,655,251 | -0.14(-0.28%) |
Jul 19, 2013 | 48.89 | 49.21 | 48.71 | 49.18 | 2,313,645 | +0.43(+0.87%) |
Jul 18, 2013 | 48.84 | 48.95 | 48.54 | 48.75 | 3,310,645 | +0.42(+0.87%) |
Jul 17, 2013 | 49.09 | 49.15 | 48.28 | 48.33 | 2,400,236 | -0.33(-0.68%) |
Jul 16, 2013 | 49.38 | 49.39 | 48.28 | 48.66 | 1,941,115 | -0.57(-1.16%) |
Jul 15, 2013 | 49.45 | 49.52 | 49.05 | 49.24 | 1,534,909 | -0.19(-0.38%) |
Jul 12, 2013 | 49.14 | 49.42 | 48.74 | 49.42 | 1,418,167 | +0.59(+1.21%) |
Jul 11, 2013 | 49.10 | 49.10 | 48.34 | 48.83 | 1,917,147 | +0.46(+0.96%) |
Jul 10, 2013 | 48.69 | 48.73 | 48.25 | 48.37 | 1,632,402 | -0.17(-0.35%) |
Jul 09, 2013 | 48.18 | 48.71 | 47.88 | 48.53 | 3,187,421 | +0.69(+1.45%) |
Jul 08, 2013 | 47.56 | 48.12 | 47.37 | 47.84 | 1,419,305 | +0.59(+1.26%) |
Jul 05, 2013 | 47.21 | 47.33 | 46.65 | 47.25 | 1,741,228 | +0.40(+0.84%) |
Jul 03, 2013 | 46.92 | 47.13 | 46.60 | 46.85 | 1,303,222 | -0.06(-0.13%) |
Jul 02, 2013 | 46.88 | 47.73 | 46.80 | 46.91 | 3,112,546 | -0.78(-1.64%) |
Jul 01, 2013 | 47.61 | 48.16 | 47.36 | 47.69 | 1,578,858 | +0.29(+0.60%) |
Jun 28, 2013 | 47.65 | 47.77 | 47.36 | 47.41 | 1,692,795 | -0.07(-0.15%) |
Jun 26, 2013 | 47.17 | 47.58 | 46.85 | 47.48 | 2,711,767 | +0.48(+1.03%) |
Jun 25, 2013 | 46.39 | 47.22 | 46.18 | 46.99 | 3,077,466 | +0.66(+1.43%) |
Jun 24, 2013 | 46.76 | 47.00 | 45.50 | 46.33 | 2,725,312 | -1.10(-2.31%) |
Jun 21, 2013 | 47.95 | 48.02 | 47.20 | 47.43 | 2,821,578 | -0.43(-0.89%) |
Jun 20, 2013 | 48.11 | 48.22 | 47.56 | 47.85 | 3,250,450 | -1.09(-2.22%) |
Jun 19, 2013 | 49.21 | 49.45 | 48.49 | 48.94 | 2,624,563 | -0.25(-0.50%) |
Jun 18, 2013 | 48.96 | 49.63 | 48.94 | 49.19 | 3,618,970 | +0.10(+0.20%) |
Jun 17, 2013 | 49.14 | 49.26 | 48.65 | 49.09 | 2,133,124 | +0.36(+0.73%) |
Jun 14, 2013 | 48.40 | 48.96 | 48.11 | 48.73 | 3,073,927 | +0.54(+1.13%) |
Jun 13, 2013 | 47.82 | 48.28 | 47.60 | 48.19 | 4,872,433 | +0.42(+0.87%) |
Jun 12, 2013 | 49.25 | 49.36 | 47.48 | 47.77 | 4,598,259 | -1.18(-2.40%) |
Jun 11, 2013 | 49.22 | 49.41 | 48.89 | 48.95 | 2,803,065 | -0.92(-1.84%) |
Jun 10, 2013 | 50.32 | 50.38 | 49.69 | 49.87 | 1,554,672 | -0.24(-0.47%) |
Jun 07, 2013 | 50.08 | 50.28 | 49.59 | 50.11 | 1,679,355 | +0.24(+0.48%) |
Jun 06, 2013 | 49.62 | 50.18 | 49.30 | 49.87 | 2,035,781 | +0.16(+0.32%) |
Jun 05, 2013 | 50.39 | 50.47 | 49.66 | 49.71 | 1,985,141 | -0.83(-1.64%) |
Jun 04, 2013 | 50.45 | 50.89 | 50.21 | 50.54 | 2,804,534 | +0.28(+0.55%) |
Jun 03, 2013 | 49.88 | 50.34 | 49.65 | 50.26 | 3,179,821 | +0.60(+1.21%) |
May 31, 2013 | 50.62 | 50.66 | 49.64 | 49.66 | 3,590,865 | -1.47(-2.88%) |
May 30, 2013 | 51.32 | 51.50 | 50.97 | 51.13 | 2,338,021 | -0.33(-0.63%) |
May 29, 2013 | 51.07 | 51.62 | 50.70 | 51.46 | 2,029,747 | -0.26(-0.50%) |
May 28, 2013 | 52.44 | 52.45 | 51.49 | 51.72 | 2,389,663 | +0.25(+0.48%) |
May 24, 2013 | 51.20 | 51.49 | 50.58 | 51.47 | 2,677,478 | +0.10(+0.19%) |
May 23, 2013 | 51.06 | 51.43 | 50.15 | 51.37 | 4,658,218 | -0.35(-0.67%) |
May 22, 2013 | 52.97 | 53.00 | 51.43 | 51.72 | 3,988,446 | -1.08(-2.04%) |
May 21, 2013 | 52.80 | 53.45 | 52.27 | 52.80 | 3,179,528 | -0.20(-0.37%) |
May 20, 2013 | 53.42 | 53.61 | 52.71 | 52.99 | 5,716,478 | -0.43(-0.80%) |
May 17, 2013 | 54.90 | 55.16 | 52.89 | 53.42 | 8,523,233 | -0.69(-1.28%) |
May 16, 2013 | 54.28 | 54.54 | 54.06 | 54.11 | 2,681,476 | -0.38(-0.69%) |
May 15, 2013 | 53.94 | 54.60 | 53.89 | 54.49 | 2,000,670 | +0.60(+1.12%) |
May 13, 2013 | 53.74 | 53.93 | 53.16 | 53.88 | 2,370,948 | -0.14(-0.26%) |
May 10, 2013 | 54.13 | 54.34 | 53.66 | 54.02 | 3,459,755 | -0.27(-0.49%) |
May 09, 2013 | 54.01 | 54.54 | 53.26 | 54.29 | 4,397,212 | -0.35(-0.63%) |
May 08, 2013 | 54.42 | 54.81 | 54.13 | 54.63 | 3,035,337 | +0.50(+0.93%) |
May 07, 2013 | 54.19 | 54.54 | 53.34 | 54.13 | 2,428,033 | +0.43(+0.79%) |
May 06, 2013 | 52.94 | 54.04 | 52.89 | 53.71 | 2,876,592 | +1.07(+2.03%) |
May 03, 2013 | 52.34 | 53.24 | 51.74 | 52.64 | 3,536,802 | +0.90(+1.74%) |
May 02, 2013 | 51.24 | 52.20 | 51.05 | 51.74 | 2,993,889 | +0.57(+1.12%) |