Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.82 | 45.91 | 45.41 | 45.55 | 4,270,272 | -0.31(-0.69%) |
Jul 30, 2013 | 45.88 | 46.14 | 45.70 | 45.87 | 3,004,642 | +0.17(+0.38%) |
Jul 29, 2013 | 45.31 | 45.86 | 45.29 | 45.70 | 2,804,453 | +0.28(+0.61%) |
Jul 26, 2013 | 45.10 | 45.44 | 44.97 | 45.42 | 2,985,741 | +0.12(+0.27%) |
Jul 25, 2013 | 45.11 | 45.37 | 44.98 | 45.30 | 2,835,277 | +0.06(+0.14%) |
Jul 24, 2013 | 45.75 | 45.75 | 45.01 | 45.23 | 2,211,718 | -0.52(-1.14%) |
Jul 23, 2013 | 45.44 | 45.84 | 45.34 | 45.75 | 2,877,865 | +0.35(+0.76%) |
Jul 22, 2013 | 45.37 | 45.51 | 45.30 | 45.41 | 2,598,484 | -0.07(-0.16%) |
Jul 19, 2013 | 45.66 | 45.72 | 45.39 | 45.48 | 3,605,884 | -0.17(-0.38%) |
Jul 18, 2013 | 45.50 | 45.79 | 45.41 | 45.65 | 3,731,926 | +0.28(+0.62%) |
Jul 17, 2013 | 45.48 | 45.51 | 45.11 | 45.37 | 2,678,387 | +0.14(+0.31%) |
Jul 16, 2013 | 45.56 | 45.68 | 44.94 | 45.23 | 3,528,510 | -0.33(-0.73%) |
Jul 15, 2013 | 44.95 | 45.68 | 44.91 | 45.56 | 4,464,872 | +0.55(+1.23%) |
Jul 12, 2013 | 44.84 | 45.07 | 44.53 | 45.01 | 3,213,220 | +0.16(+0.36%) |
Jul 11, 2013 | 44.27 | 44.93 | 44.23 | 44.85 | 3,965,975 | +0.84(+1.91%) |
Jul 10, 2013 | 43.66 | 44.16 | 43.51 | 44.01 | 3,356,614 | +0.28(+0.63%) |
Jul 09, 2013 | 43.60 | 43.74 | 43.46 | 43.73 | 4,310,912 | +0.28(+0.63%) |
Jul 08, 2013 | 43.18 | 43.46 | 43.05 | 43.46 | 4,828,057 | +0.30(+0.68%) |
Jul 05, 2013 | 43.30 | 43.36 | 42.67 | 43.16 | 4,698,982 | -0.08(-0.18%) |
Jul 03, 2013 | 42.96 | 43.24 | 42.82 | 43.24 | 2,504,699 | +0.13(+0.31%) |
Jul 02, 2013 | 42.86 | 43.28 | 42.81 | 43.10 | 8,167,111 | +0.22(+0.51%) |
Jul 01, 2013 | 43.57 | 43.66 | 42.67 | 42.89 | 4,180,599 | -0.42(-0.98%) |
Jun 28, 2013 | 43.27 | 43.64 | 43.06 | 43.31 | 4,309,606 | -0.07(-0.16%) |
Jun 26, 2013 | 42.73 | 43.55 | 42.70 | 43.38 | 6,014,819 | +0.96(+2.25%) |
Jun 25, 2013 | 42.14 | 42.63 | 41.86 | 42.42 | 4,109,207 | +0.42(+1.01%) |
Jun 24, 2013 | 41.83 | 42.35 | 41.72 | 42.00 | 4,575,759 | -0.08(-0.18%) |
Jun 21, 2013 | 42.02 | 42.47 | 41.46 | 42.08 | 9,875,752 | +0.31(+0.74%) |
Jun 20, 2013 | 42.67 | 42.69 | 41.71 | 41.77 | 7,368,102 | -1.04(-2.43%) |
Jun 19, 2013 | 43.76 | 43.99 | 42.80 | 42.81 | 5,163,437 | -0.97(-2.21%) |
Jun 18, 2013 | 43.46 | 43.83 | 43.05 | 43.78 | 4,969,788 | +0.37(+0.86%) |
Jun 17, 2013 | 43.74 | 44.25 | 43.26 | 43.40 | 4,287,630 | +0.01(+0.01%) |
Jun 14, 2013 | 43.30 | 43.66 | 43.28 | 43.40 | 3,118,613 | +0.10(+0.22%) |
Jun 13, 2013 | 42.79 | 43.35 | 42.69 | 43.30 | 5,164,059 | +0.58(+1.35%) |
Jun 12, 2013 | 43.39 | 43.50 | 42.62 | 42.72 | 4,758,217 | -0.40(-0.92%) |
Jun 11, 2013 | 43.33 | 43.71 | 43.05 | 43.12 | 4,093,582 | -0.44(-1.00%) |
Jun 10, 2013 | 43.65 | 43.90 | 43.32 | 43.56 | 3,608,147 | +0.13(+0.30%) |
Jun 07, 2013 | 43.42 | 43.74 | 43.04 | 43.43 | 4,270,816 | +0.12(+0.28%) |
Jun 06, 2013 | 42.87 | 43.33 | 42.71 | 43.31 | 5,651,275 | +0.44(+1.03%) |
Jun 05, 2013 | 42.96 | 43.10 | 42.71 | 42.87 | 5,203,974 | -0.22(-0.51%) |
Jun 04, 2013 | 43.11 | 43.30 | 42.87 | 43.08 | 5,185,924 | -0.03(-0.07%) |
Jun 03, 2013 | 42.96 | 43.40 | 42.46 | 43.12 | 6,104,465 | +0.17(+0.40%) |
May 31, 2013 | 43.08 | 43.95 | 42.94 | 42.94 | 6,668,381 | -0.24(-0.56%) |
May 30, 2013 | 43.32 | 43.92 | 43.18 | 43.19 | 6,154,779 | +0.10(+0.24%) |
May 29, 2013 | 43.17 | 43.24 | 42.46 | 43.08 | 7,065,680 | -0.38(-0.89%) |
May 28, 2013 | 44.33 | 44.50 | 43.26 | 43.47 | 9,447,968 | -0.73(-1.64%) |
May 24, 2013 | 44.59 | 44.70 | 44.07 | 44.19 | 4,368,234 | -0.56(-1.26%) |
May 23, 2013 | 44.75 | 44.98 | 43.94 | 44.76 | 5,318,375 | -0.28(-0.61%) |
May 22, 2013 | 45.76 | 46.08 | 44.86 | 45.03 | 4,600,833 | -0.77(-1.68%) |
May 21, 2013 | 45.77 | 45.96 | 45.37 | 45.80 | 4,634,325 | +0.04(+0.08%) |
May 20, 2013 | 45.95 | 46.00 | 45.67 | 45.77 | 3,330,076 | -0.19(-0.40%) |
May 17, 2013 | 45.82 | 45.99 | 45.55 | 45.95 | 5,030,138 | +0.30(+0.65%) |
May 16, 2013 | 46.27 | 46.32 | 45.62 | 45.66 | 3,889,500 | -0.69(-1.49%) |
May 15, 2013 | 45.78 | 46.52 | 45.75 | 46.35 | 4,970,432 | +0.30(+0.65%) |
May 13, 2013 | 46.15 | 46.23 | 45.80 | 46.05 | 12,856,509 | -0.26(-0.57%) |
May 10, 2013 | 46.13 | 46.32 | 45.82 | 46.31 | 12,257,952 | +0.08(+0.18%) |
May 09, 2013 | 46.86 | 46.91 | 46.09 | 46.23 | 12,009,506 | -0.55(-1.18%) |
May 08, 2013 | 47.29 | 47.35 | 46.65 | 46.78 | 5,188,492 | -0.51(-1.07%) |
May 07, 2013 | 46.78 | 47.31 | 46.68 | 47.29 | 4,562,604 | +0.51(+1.10%) |
May 06, 2013 | 47.67 | 47.74 | 46.71 | 46.77 | 5,348,281 | -1.01(-2.11%) |
May 03, 2013 | 48.22 | 47.98 | 47.57 | 47.78 | 4,820,005 | -0.20(-0.41%) |
May 02, 2013 | 48.04 | 48.20 | 47.62 | 47.98 | 3,854,981 | -0.07(-0.15%) |