Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.94 | 46.47 | 45.76 | 46.03 | 3,095,021 | -0.21(-0.46%) |
Jul 30, 2013 | 46.39 | 46.42 | 46.17 | 46.24 | 1,189,496 | +0.16(+0.36%) |
Jul 29, 2013 | 46.09 | 46.24 | 46.00 | 46.08 | 2,910,553 | -0.45(-0.97%) |
Jul 26, 2013 | 46.19 | 46.57 | 46.07 | 46.53 | 2,066,201 | +0.33(+0.71%) |
Jul 25, 2013 | 45.90 | 46.37 | 45.88 | 46.20 | 3,546,780 | +0.45(+0.97%) |
Jul 24, 2013 | 46.29 | 46.32 | 45.65 | 45.76 | 4,058,466 | -0.14(-0.31%) |
Jul 23, 2013 | 45.99 | 46.14 | 45.87 | 45.90 | 1,727,645 | +0.37(+0.81%) |
Jul 22, 2013 | 45.30 | 45.58 | 45.20 | 45.53 | 2,013,246 | +0.26(+0.56%) |
Jul 19, 2013 | 45.19 | 45.29 | 45.03 | 45.27 | 1,708,253 | +0.11(+0.24%) |
Jul 18, 2013 | 45.18 | 45.32 | 45.05 | 45.16 | 1,445,039 | -0.43(-0.94%) |
Jul 17, 2013 | 45.66 | 45.76 | 45.51 | 45.59 | 1,474,893 | +0.40(+0.89%) |
Jul 16, 2013 | 45.22 | 45.25 | 44.96 | 45.19 | 1,882,098 | -0.12(-0.25%) |
Jul 15, 2013 | 45.30 | 45.43 | 45.14 | 45.30 | 2,499,976 | +0.37(+0.83%) |
Jul 12, 2013 | 44.95 | 45.01 | 44.71 | 44.93 | 2,409,395 | -0.54(-1.18%) |
Jul 11, 2013 | 45.01 | 45.51 | 44.73 | 45.47 | 5,337,814 | +2.33(+5.41%) |
Jul 10, 2013 | 43.19 | 43.43 | 43.03 | 43.13 | 2,580,221 | -0.12(-0.29%) |
Jul 09, 2013 | 43.24 | 43.45 | 42.96 | 43.26 | 2,499,977 | +0.52(+1.22%) |
Jul 08, 2013 | 42.54 | 42.85 | 42.54 | 42.74 | 2,186,261 | +0.11(+0.25%) |
Jul 05, 2013 | 42.93 | 43.13 | 42.35 | 42.63 | 2,888,222 | -0.59(-1.35%) |
Jul 03, 2013 | 42.94 | 43.37 | 42.87 | 43.22 | 2,014,550 | -0.48(-1.09%) |
Jul 02, 2013 | 44.04 | 44.26 | 43.44 | 43.70 | 2,721,733 | -0.65(-1.47%) |
Jul 01, 2013 | 44.48 | 44.68 | 44.32 | 44.35 | 2,537,328 | +0.49(+1.11%) |
Jun 28, 2013 | 43.55 | 44.02 | 43.30 | 43.86 | 2,870,561 | +0.33(+0.76%) |
Jun 27, 2013 | 43.22 | 43.61 | 43.22 | 43.53 | 3,666,880 | +1.48(+3.53%) |
Jun 26, 2013 | 41.98 | 42.23 | 41.79 | 42.05 | 3,792,483 | -0.05(-0.12%) |
Jun 25, 2013 | 42.23 | 42.38 | 41.74 | 42.10 | 4,884,946 | +0.75(+1.81%) |
Jun 24, 2013 | 41.33 | 41.68 | 40.86 | 41.35 | 4,180,300 | -0.95(-2.24%) |
Jun 21, 2013 | 42.29 | 42.41 | 41.82 | 42.29 | 3,338,931 | -0.04(-0.10%) |
Jun 20, 2013 | 42.55 | 42.76 | 41.77 | 42.33 | 7,593,413 | -1.68(-3.82%) |
Jun 19, 2013 | 45.02 | 45.03 | 43.98 | 44.02 | 3,141,607 | -1.16(-2.57%) |
Jun 18, 2013 | 45.06 | 45.31 | 44.89 | 45.18 | 1,686,177 | +0.25(+0.55%) |
Jun 17, 2013 | 44.96 | 45.14 | 44.71 | 44.93 | 1,718,890 | +0.26(+0.59%) |
Jun 14, 2013 | 45.01 | 45.14 | 44.49 | 44.67 | 2,449,963 | -0.63(-1.38%) |
Jun 13, 2013 | 44.81 | 45.38 | 44.64 | 45.29 | 3,236,470 | +0.22(+0.49%) |
Jun 12, 2013 | 45.56 | 45.65 | 44.99 | 45.07 | 2,231,725 | -0.37(-0.82%) |
Jun 11, 2013 | 45.34 | 45.77 | 45.20 | 45.44 | 5,052,727 | -0.62(-1.34%) |
Jun 10, 2013 | 46.37 | 46.37 | 45.99 | 46.06 | 2,110,849 | -0.53(-1.13%) |
Jun 07, 2013 | 46.45 | 46.61 | 46.23 | 46.59 | 2,729,231 | -0.71(-1.50%) |
Jun 06, 2013 | 47.14 | 47.33 | 46.82 | 47.30 | 4,291,586 | +0.21(+0.44%) |
Jun 05, 2013 | 47.55 | 47.59 | 47.08 | 47.09 | 2,292,586 | -0.82(-1.70%) |
Jun 04, 2013 | 48.11 | 48.39 | 47.75 | 47.91 | 2,708,003 | -0.57(-1.17%) |
Jun 03, 2013 | 47.98 | 48.54 | 47.77 | 48.48 | 3,565,628 | +0.96(+2.01%) |
May 31, 2013 | 47.97 | 47.97 | 47.50 | 47.52 | 2,471,460 | -0.59(-1.23%) |
May 30, 2013 | 47.87 | 48.26 | 47.87 | 48.11 | 1,783,480 | +0.45(+0.93%) |
May 29, 2013 | 47.71 | 47.80 | 47.48 | 47.67 | 1,604,778 | +0.08(+0.17%) |
May 28, 2013 | 47.82 | 47.86 | 47.49 | 47.59 | 1,834,766 | +0.49(+1.03%) |
May 24, 2013 | 47.03 | 47.14 | 46.91 | 47.10 | 1,977,147 | -0.26(-0.56%) |
May 23, 2013 | 47.03 | 47.43 | 46.96 | 47.36 | 2,050,533 | -0.35(-0.74%) |
May 22, 2013 | 48.25 | 48.67 | 47.59 | 47.72 | 2,207,033 | -0.40(-0.82%) |
May 21, 2013 | 48.15 | 48.25 | 47.88 | 48.11 | 1,048,643 | -0.04(-0.09%) |
May 20, 2013 | 48.03 | 48.20 | 47.89 | 48.16 | 1,932,327 | +0.20(+0.41%) |
May 17, 2013 | 47.92 | 48.07 | 47.77 | 47.96 | 1,904,403 | +0.04(+0.09%) |
May 16, 2013 | 47.90 | 48.11 | 47.87 | 47.92 | 2,335,581 | +0.43(+0.90%) |
May 15, 2013 | 47.39 | 47.59 | 47.29 | 47.49 | 1,856,617 | +0.67(+1.43%) |
May 13, 2013 | 46.97 | 47.16 | 46.74 | 46.82 | 2,017,007 | -0.21(-0.46%) |
May 10, 2013 | 46.83 | 47.08 | 46.62 | 47.03 | 8,102,448 | -1.36(-2.81%) |
May 09, 2013 | 48.63 | 48.82 | 48.27 | 48.39 | 2,630,989 | +0.05(+0.10%) |
May 08, 2013 | 48.40 | 48.47 | 48.21 | 48.34 | 1,852,361 | +0.11(+0.22%) |
May 07, 2013 | 48.22 | 48.30 | 48.02 | 48.24 | 1,540,909 | +0.19(+0.39%) |
May 06, 2013 | 48.02 | 48.19 | 47.92 | 48.05 | 1,849,376 | -0.31(-0.63%) |
May 03, 2013 | 48.12 | 48.51 | 48.10 | 48.35 | 2,303,181 | +0.39(+0.81%) |
May 02, 2013 | 47.54 | 47.97 | 47.42 | 47.97 | 1,856,427 | +0.28(+0.59%) |