Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.31 | 44.76 | 44.07 | 44.25 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.35 | 44.48 | 43.95 | 44.06 | 1,078,366 | -0.08(-0.17%) |
Jul 29, 2013 | 44.29 | 44.85 | 44.04 | 44.14 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.32 | 44.60 | 44.21 | 44.57 | 0 | -0.14(-0.32%) |
Jul 25, 2013 | 44.49 | 44.96 | 44.38 | 44.71 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.47 | 45.47 | 44.58 | 44.68 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.02 | 45.68 | 44.97 | 45.44 | 0 | +0.52(+1.16%) |
Jul 22, 2013 | 44.72 | 45.07 | 44.70 | 44.91 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 44.97 | 44.97 | 44.31 | 44.70 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.55 | 44.89 | 43.94 | 44.69 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 44.88 | 45.43 | 44.23 | 44.81 | 3,113,775 | -1.11(-2.42%) |
Jul 16, 2013 | 46.88 | 46.88 | 45.87 | 45.92 | 0 | -0.74(-1.59%) |
Jul 15, 2013 | 46.60 | 46.70 | 46.36 | 46.66 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.02 | 46.51 | 46.02 | 46.49 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 46.67 | 46.74 | 45.79 | 46.02 | 1,476,605 | -0.20(-0.44%) |
Jul 10, 2013 | 46.11 | 46.38 | 45.94 | 46.23 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.12 | 46.25 | 45.87 | 46.21 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 45.75 | 45.86 | 45.38 | 45.81 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 44.85 | 45.64 | 44.67 | 45.61 | 0 | +1.14(+2.57%) |
Jul 03, 2013 | 44.07 | 44.48 | 43.87 | 44.47 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.19 | 44.74 | 43.90 | 44.32 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 43.94 | 45.09 | 43.94 | 44.41 | 0 | +0.65(+1.49%) |
Jun 28, 2013 | 43.86 | 44.27 | 43.47 | 43.76 | 3,841,433 | -0.31(-0.70%) |
Jun 27, 2013 | 43.64 | 44.11 | 43.58 | 44.07 | 0 | +0.76(+1.76%) |
Jun 26, 2013 | 43.57 | 43.68 | 43.24 | 43.31 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.49 | 43.83 | 43.14 | 43.20 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.49 | 43.58 | 42.93 | 43.14 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.36 | 44.46 | 43.47 | 43.83 | 3,400,501 | -0.09(-0.21%) |
Jun 20, 2013 | 43.44 | 44.41 | 43.34 | 43.92 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.00 | 44.66 | 43.70 | 43.76 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 43.92 | 44.14 | 43.72 | 44.11 | 1,670,389 | +0.23(+0.53%) |
Jun 17, 2013 | 43.53 | 43.99 | 43.35 | 43.88 | 0 | +0.70(+1.63%) |
Jun 14, 2013 | 43.61 | 43.64 | 42.88 | 43.18 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 42.75 | 43.61 | 42.71 | 43.58 | 1,239,728 | +0.65(+1.51%) |
Jun 12, 2013 | 43.76 | 43.83 | 42.90 | 42.93 | 1,151,355 | -0.52(-1.20%) |
Jun 11, 2013 | 43.81 | 44.24 | 43.39 | 43.45 | 1,371,587 | -0.86(-1.94%) |
Jun 10, 2013 | 44.14 | 44.41 | 43.93 | 44.32 | 0 | +0.30(+0.69%) |
Jun 07, 2013 | 43.67 | 44.05 | 43.42 | 44.01 | 0 | +0.59(+1.36%) |
Jun 06, 2013 | 42.93 | 43.44 | 42.63 | 43.42 | 0 | +0.57(+1.34%) |
Jun 05, 2013 | 43.34 | 43.51 | 42.73 | 42.85 | 0 | -0.61(-1.41%) |
Jun 04, 2013 | 43.75 | 44.06 | 43.26 | 43.46 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.00 | 44.07 | 42.97 | 43.89 | 1,909,001 | +0.17(+0.40%) |
May 31, 2013 | 44.00 | 44.51 | 43.70 | 43.72 | 2,690,231 | -0.52(-1.17%) |
May 30, 2013 | 44.15 | 44.51 | 44.00 | 44.24 | 0 | +0.20(+0.46%) |
May 29, 2013 | 43.87 | 44.61 | 43.87 | 44.03 | 2,633,237 | -0.20(-0.46%) |
May 28, 2013 | 43.67 | 44.53 | 43.54 | 44.24 | 2,837,905 | +1.15(+2.67%) |
May 24, 2013 | 42.85 | 43.20 | 42.70 | 43.09 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.15 | 43.39 | 42.68 | 42.94 | 0 | -0.37(-0.85%) |
May 22, 2013 | 43.70 | 44.00 | 43.22 | 43.30 | 0 | -0.27(-0.62%) |
May 21, 2013 | 43.91 | 44.03 | 43.52 | 43.58 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.50 | 44.10 | 43.36 | 43.78 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.18 | 43.88 | 43.09 | 43.81 | 0 | +0.82(+1.91%) |
May 16, 2013 | 42.76 | 43.46 | 42.76 | 42.99 | 1,886,607 | +0.09(+0.21%) |
May 15, 2013 | 42.45 | 43.00 | 42.34 | 42.90 | 0 | +1.47(+3.54%) |
May 13, 2013 | 40.94 | 41.81 | 40.83 | 41.43 | 0 | +0.51(+1.25%) |
May 10, 2013 | 41.10 | 41.10 | 40.68 | 40.92 | 0 | -0.08(-0.20%) |
May 09, 2013 | 40.97 | 41.07 | 40.79 | 41.00 | 0 | +0.12(+0.29%) |
May 08, 2013 | 40.70 | 40.97 | 40.56 | 40.88 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.59 | 40.85 | 40.47 | 40.75 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.23 | 40.61 | 40.21 | 40.48 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.29 | 40.55 | 40.24 | 40.30 | 0 | +0.29(+0.73%) |
May 02, 2013 | 40.02 | 40.42 | 39.88 | 40.00 | 0 | +0.02(+0.06%) |