Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.31 | 47.57 | 47.17 | 47.29 | 16,954,442 | +0.04(+0.08%) |
Jul 30, 2013 | 47.40 | 47.75 | 47.16 | 47.25 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.22 | 47.53 | 47.00 | 47.05 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.08 | 47.46 | 46.02 | 47.32 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.50 | 47.20 | 46.06 | 46.45 | 33,856,616 | +1.49(+3.31%) |
Jul 24, 2013 | 46.06 | 46.11 | 44.82 | 44.96 | 27,460,974 | -0.67(-1.46%) |
Jul 23, 2013 | 45.61 | 45.96 | 45.56 | 45.63 | 12,310,535 | +0.07(+0.14%) |
Jul 22, 2013 | 45.06 | 45.56 | 45.04 | 45.56 | 17,357,706 | +0.55(+1.22%) |
Jul 19, 2013 | 44.84 | 45.09 | 44.74 | 45.01 | 19,954,436 | +0.25(+0.56%) |
Jul 18, 2013 | 45.36 | 45.42 | 44.54 | 44.76 | 32,332,324 | -1.02(-2.22%) |
Jul 17, 2013 | 45.45 | 45.87 | 45.09 | 45.78 | 17,423,896 | +0.48(+1.06%) |
Jul 16, 2013 | 45.04 | 45.32 | 44.82 | 45.30 | 18,206,352 | +0.42(+0.93%) |
Jul 15, 2013 | 44.96 | 45.16 | 44.57 | 44.88 | 20,169,386 | -0.54(-1.19%) |
Jul 12, 2013 | 44.93 | 45.42 | 44.89 | 45.42 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.79 | 44.95 | 44.54 | 44.90 | 18,150,768 | +0.63(+1.42%) |
Jul 10, 2013 | 43.38 | 44.42 | 43.36 | 44.27 | 25,726,240 | +0.77(+1.77%) |
Jul 09, 2013 | 44.05 | 44.19 | 43.23 | 43.50 | 33,926,828 | -0.44(-1.00%) |
Jul 08, 2013 | 44.49 | 44.63 | 43.82 | 43.94 | 24,141,886 | -0.70(-1.58%) |
Jul 05, 2013 | 44.49 | 44.65 | 44.14 | 44.64 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.49 | 44.93 | 44.43 | 44.61 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.49 | 44.85 | 44.41 | 44.62 | 0 | -0.03(-0.07%) |
Jul 01, 2013 | 45.04 | 45.12 | 44.60 | 44.65 | 0 | -0.10(-0.21%) |
Jun 28, 2013 | 44.41 | 45.14 | 44.35 | 44.74 | 18,477,966 | +0.01(+0.02%) |
Jun 27, 2013 | 45.14 | 45.24 | 44.14 | 44.74 | 19,455,124 | -0.14(-0.31%) |
Jun 26, 2013 | 45.82 | 46.08 | 44.80 | 44.87 | 30,039,072 | -0.40(-0.87%) |
Jun 25, 2013 | 44.25 | 45.69 | 44.22 | 45.27 | 28,952,572 | +1.41(+3.21%) |
Jun 24, 2013 | 43.94 | 44.10 | 43.55 | 43.86 | 24,262,240 | -0.58(-1.29%) |
Jun 21, 2013 | 44.63 | 44.71 | 44.10 | 44.43 | 34,206,412 | -0.18(-0.41%) |
Jun 20, 2013 | 44.97 | 45.30 | 44.43 | 44.62 | 19,528,370 | -0.73(-1.60%) |
Jun 19, 2013 | 45.87 | 45.99 | 45.28 | 45.34 | 15,335,625 | -0.34(-0.75%) |
Jun 18, 2013 | 45.62 | 45.94 | 45.42 | 45.69 | 15,871,569 | +0.23(+0.50%) |
Jun 17, 2013 | 45.12 | 45.67 | 45.04 | 45.46 | 18,470,484 | +0.51(+1.12%) |
Jun 14, 2013 | 45.26 | 45.36 | 44.93 | 44.95 | 0 | -0.42(-0.94%) |
Jun 13, 2013 | 44.84 | 45.50 | 44.49 | 45.38 | 15,809,074 | +0.62(+1.39%) |
Jun 12, 2013 | 45.38 | 45.39 | 44.68 | 44.76 | 19,977,636 | -0.40(-0.89%) |
Jun 11, 2013 | 45.02 | 45.45 | 44.79 | 45.16 | 16,103,326 | -0.27(-0.60%) |
Jun 10, 2013 | 45.49 | 45.56 | 45.17 | 45.43 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.07 | 46.22 | 44.98 | 45.48 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.39 | 46.74 | 45.80 | 46.12 | 0 | -0.13(-0.28%) |
Jun 05, 2013 | 46.62 | 46.62 | 45.91 | 46.25 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.46 | 46.91 | 46.29 | 46.66 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.41 | 46.63 | 45.91 | 46.31 | 18,256,458 | +0.07(+0.16%) |
May 31, 2013 | 46.54 | 47.04 | 46.24 | 46.24 | 17,042,936 | -0.51(-1.09%) |
May 30, 2013 | 46.71 | 47.17 | 46.64 | 46.75 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.45 | 46.83 | 46.25 | 46.70 | 18,016,146 | +0.03(+0.06%) |
May 28, 2013 | 47.08 | 47.26 | 46.63 | 46.67 | 14,983,232 | -0.14(-0.30%) |
May 24, 2013 | 46.40 | 46.87 | 46.26 | 46.80 | 0 | +0.25(+0.55%) |
May 23, 2013 | 47.05 | 47.29 | 46.35 | 46.55 | 26,297,588 | -0.96(-2.02%) |
May 22, 2013 | 47.80 | 48.18 | 47.26 | 47.51 | 18,385,574 | -0.39(-0.81%) |
May 21, 2013 | 47.84 | 48.22 | 47.78 | 47.90 | 15,416,212 | -0.25(-0.51%) |
May 20, 2013 | 48.29 | 48.51 | 48.08 | 48.14 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.23 | 48.56 | 47.76 | 48.52 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.66 | 48.22 | 47.61 | 47.81 | 15,832,857 | +0.07(+0.15%) |
May 15, 2013 | 47.58 | 47.78 | 47.37 | 47.74 | 0 | +0.53(+1.12%) |
May 13, 2013 | 46.86 | 47.39 | 46.75 | 47.21 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.62 | 47.08 | 46.62 | 47.08 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.77 | 46.98 | 46.56 | 46.70 | 13,045,833 | -0.01(-0.02%) |
May 08, 2013 | 46.54 | 46.98 | 46.54 | 46.70 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.48 | 46.78 | 46.27 | 46.59 | 13,326,631 | +0.08(+0.17%) |
May 06, 2013 | 46.48 | 46.85 | 46.43 | 46.51 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.27 | 46.51 | 45.81 | 46.45 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.26 | 45.89 | 45.11 | 45.81 | 20,789,866 | +0.71(+1.57%) |