Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.56 | 47.59 | 45.73 | 46.03 | 3,798,626 | -1.46(-3.08%) |
Jul 30, 2013 | 47.91 | 48.26 | 47.34 | 47.50 | 1,962,293 | -0.39(-0.82%) |
Jul 29, 2013 | 47.76 | 48.31 | 47.76 | 47.89 | 1,862,453 | -0.03(-0.06%) |
Jul 26, 2013 | 48.65 | 48.74 | 47.74 | 47.92 | 2,195,977 | -0.50(-1.04%) |
Jul 25, 2013 | 48.15 | 48.58 | 47.74 | 48.42 | 1,881,979 | +0.13(+0.28%) |
Jul 24, 2013 | 50.04 | 50.04 | 48.08 | 48.29 | 2,284,616 | -1.76(-3.51%) |
Jul 23, 2013 | 50.23 | 50.28 | 49.75 | 50.05 | 885,669 | -0.10(-0.20%) |
Jul 22, 2013 | 49.91 | 50.27 | 49.75 | 50.15 | 1,294,383 | +0.12(+0.24%) |
Jul 19, 2013 | 50.54 | 50.64 | 49.96 | 50.03 | 1,634,893 | -0.50(-1.00%) |
Jul 18, 2013 | 50.19 | 50.54 | 49.96 | 50.53 | 1,614,264 | +0.44(+0.88%) |
Jul 17, 2013 | 49.76 | 50.35 | 49.76 | 50.09 | 1,471,779 | +0.45(+0.90%) |
Jul 16, 2013 | 49.55 | 49.77 | 49.44 | 49.64 | 2,037,052 | +0.14(+0.28%) |
Jul 15, 2013 | 49.40 | 49.65 | 49.14 | 49.50 | 1,246,614 | +0.10(+0.20%) |
Jul 12, 2013 | 49.89 | 49.99 | 49.04 | 49.40 | 1,628,391 | -0.49(-0.98%) |
Jul 11, 2013 | 48.86 | 50.00 | 48.86 | 49.89 | 2,225,727 | +1.82(+3.79%) |
Jul 10, 2013 | 48.23 | 48.30 | 47.55 | 48.07 | 2,048,498 | -0.26(-0.54%) |
Jul 09, 2013 | 47.67 | 48.49 | 47.65 | 48.33 | 1,718,333 | +0.69(+1.44%) |
Jul 08, 2013 | 47.61 | 48.31 | 47.60 | 47.65 | 2,053,003 | +0.00(+0.00%) |
Jul 05, 2013 | 48.55 | 48.64 | 46.34 | 47.65 | 2,571,699 | -0.83(-1.70%) |
Jul 03, 2013 | 48.67 | 48.83 | 47.84 | 48.47 | 1,400,525 | -0.45(-0.92%) |
Jul 02, 2013 | 48.05 | 48.96 | 48.05 | 48.92 | 3,466,392 | +0.88(+1.82%) |
Jul 01, 2013 | 49.06 | 49.40 | 47.93 | 48.04 | 2,124,154 | -0.60(-1.22%) |
Jun 28, 2013 | 48.84 | 49.23 | 48.25 | 48.64 | 4,490,541 | -0.23(-0.47%) |
Jun 27, 2013 | 48.53 | 49.11 | 48.44 | 48.87 | 2,464,526 | +0.67(+1.39%) |
Jun 26, 2013 | 48.04 | 48.84 | 47.62 | 48.20 | 2,901,576 | +1.02(+2.17%) |
Jun 25, 2013 | 46.09 | 47.43 | 45.73 | 47.18 | 3,427,886 | +1.48(+3.25%) |
Jun 24, 2013 | 45.50 | 46.83 | 44.69 | 45.69 | 3,399,085 | -0.15(-0.32%) |
Jun 21, 2013 | 45.40 | 46.43 | 44.89 | 45.84 | 5,323,171 | +0.76(+1.68%) |
Jun 20, 2013 | 47.77 | 47.77 | 44.83 | 45.08 | 4,521,593 | -2.93(-6.11%) |
Jun 19, 2013 | 50.18 | 50.34 | 47.88 | 48.02 | 2,964,060 | -2.17(-4.33%) |
Jun 18, 2013 | 50.08 | 50.41 | 49.65 | 50.19 | 2,136,889 | +0.19(+0.38%) |
Jun 17, 2013 | 49.49 | 50.28 | 49.49 | 50.00 | 2,798,752 | +0.68(+1.38%) |
Jun 14, 2013 | 48.59 | 49.84 | 48.59 | 49.32 | 2,544,710 | +0.65(+1.34%) |
Jun 13, 2013 | 47.67 | 48.88 | 47.45 | 48.67 | 3,194,210 | +0.66(+1.37%) |
Jun 12, 2013 | 49.09 | 49.13 | 47.91 | 48.01 | 2,322,356 | -0.97(-1.99%) |
Jun 11, 2013 | 48.81 | 49.63 | 48.56 | 48.98 | 2,037,675 | -0.38(-0.77%) |
Jun 10, 2013 | 49.91 | 50.05 | 49.18 | 49.36 | 1,817,561 | -0.53(-1.07%) |
Jun 07, 2013 | 50.12 | 50.27 | 49.18 | 49.89 | 2,280,942 | -0.03(-0.06%) |
Jun 06, 2013 | 48.71 | 49.96 | 48.45 | 49.92 | 1,994,543 | +1.25(+2.58%) |
Jun 05, 2013 | 49.09 | 49.54 | 48.51 | 48.67 | 2,143,433 | -0.52(-1.05%) |
Jun 04, 2013 | 50.00 | 50.11 | 49.18 | 49.19 | 2,268,429 | -0.84(-1.68%) |
Jun 03, 2013 | 49.90 | 50.31 | 48.87 | 50.03 | 2,638,982 | +0.52(+1.05%) |
May 31, 2013 | 50.30 | 50.92 | 49.47 | 49.51 | 5,322,853 | -0.98(-1.95%) |
May 30, 2013 | 50.32 | 50.88 | 50.21 | 50.49 | 3,076,492 | +0.16(+0.32%) |
May 29, 2013 | 51.38 | 51.47 | 49.61 | 50.33 | 5,497,364 | -1.58(-3.05%) |
May 28, 2013 | 53.73 | 53.87 | 51.69 | 51.91 | 3,841,748 | -1.26(-2.37%) |
May 24, 2013 | 53.86 | 54.00 | 52.44 | 53.18 | 3,385,477 | -0.98(-1.81%) |
May 23, 2013 | 55.27 | 55.36 | 53.77 | 54.16 | 4,308,997 | -1.83(-3.27%) |
May 22, 2013 | 57.58 | 58.34 | 55.67 | 55.99 | 3,069,111 | -1.54(-2.68%) |
May 21, 2013 | 57.31 | 57.73 | 57.15 | 57.53 | 1,754,256 | +0.44(+0.77%) |
May 20, 2013 | 56.96 | 57.33 | 56.80 | 57.09 | 2,050,998 | +0.44(+0.77%) |
May 17, 2013 | 56.45 | 57.03 | 56.21 | 56.65 | 2,197,224 | +0.31(+0.54%) |
May 16, 2013 | 56.49 | 56.65 | 56.13 | 56.35 | 2,354,222 | -0.40(-0.70%) |
May 15, 2013 | 55.78 | 56.74 | 55.55 | 56.74 | 2,657,419 | +1.33(+2.40%) |
May 13, 2013 | 55.02 | 55.49 | 54.93 | 55.41 | 1,600,220 | +0.42(+0.77%) |
May 10, 2013 | 54.85 | 54.99 | 54.48 | 54.99 | 2,066,361 | +0.40(+0.72%) |
May 09, 2013 | 55.22 | 55.22 | 54.41 | 54.59 | 2,652,308 | -0.67(-1.21%) |
May 08, 2013 | 55.74 | 55.74 | 55.04 | 55.26 | 2,661,459 | -0.69(-1.23%) |
May 07, 2013 | 55.76 | 56.07 | 55.35 | 55.95 | 2,020,280 | +0.19(+0.35%) |
May 06, 2013 | 55.40 | 55.90 | 55.34 | 55.75 | 2,155,597 | +0.27(+0.49%) |
May 03, 2013 | 55.99 | 55.94 | 55.45 | 55.48 | 2,359,346 | -0.19(-0.35%) |
May 02, 2013 | 55.48 | 55.77 | 55.08 | 55.67 | 1,789,411 | +0.56(+1.02%) |