Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.14 | 45.21 | 44.60 | 44.63 | 0 | -0.24(-0.53%) |
Jul 30, 2013 | 45.07 | 45.27 | 44.68 | 44.87 | 0 | -0.21(-0.47%) |
Jul 29, 2013 | 45.50 | 45.66 | 44.76 | 45.08 | 0 | -0.40(-0.88%) |
Jul 26, 2013 | 46.39 | 46.55 | 44.76 | 45.48 | 0 | +1.24(+2.81%) |
Jul 25, 2013 | 43.70 | 44.44 | 42.75 | 44.24 | 15,580,153 | +0.71(+1.64%) |
Jul 24, 2013 | 43.40 | 43.71 | 42.92 | 43.53 | 13,192,004 | +0.55(+1.29%) |
Jul 23, 2013 | 43.61 | 43.72 | 42.92 | 42.97 | 15,126,961 | -0.43(-0.99%) |
Jul 22, 2013 | 43.57 | 43.95 | 42.60 | 43.40 | 16,744,505 | -0.28(-0.65%) |
Jul 19, 2013 | 42.58 | 43.99 | 41.79 | 43.69 | 20,050,016 | +1.37(+3.23%) |
Jul 18, 2013 | 42.05 | 42.48 | 41.84 | 42.32 | 12,135,636 | +0.47(+1.11%) |
Jul 17, 2013 | 41.70 | 41.98 | 41.51 | 41.86 | 12,550,858 | +0.32(+0.77%) |
Jul 16, 2013 | 41.83 | 41.99 | 41.27 | 41.54 | 12,149,225 | -0.38(-0.90%) |
Jul 15, 2013 | 41.58 | 41.96 | 41.30 | 41.91 | 0 | +0.23(+0.56%) |
Jul 12, 2013 | 40.71 | 42.06 | 40.53 | 41.68 | 0 | +1.08(+2.67%) |
Jul 11, 2013 | 40.73 | 40.89 | 40.26 | 40.60 | 0 | +0.38(+0.94%) |
Jul 10, 2013 | 39.54 | 40.34 | 39.39 | 40.22 | 12,077,450 | +0.69(+1.75%) |
Jul 09, 2013 | 39.27 | 39.83 | 38.80 | 39.53 | 0 | +0.77(+1.99%) |
Jul 08, 2013 | 38.96 | 39.22 | 38.68 | 38.76 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 38.09 | 38.88 | 38.00 | 38.76 | 0 | +0.97(+2.58%) |
Jul 03, 2013 | 37.81 | 38.05 | 37.53 | 37.78 | 0 | -0.18(-0.48%) |
Jul 02, 2013 | 37.58 | 38.29 | 37.38 | 37.97 | 11,784,069 | +0.42(+1.11%) |
Jul 01, 2013 | 37.78 | 38.38 | 37.46 | 37.55 | 13,031,672 | +0.28(+0.75%) |
Jun 28, 2013 | 37.04 | 37.52 | 36.80 | 37.27 | 12,499,898 | +0.19(+0.52%) |
Jun 27, 2013 | 37.58 | 37.76 | 36.85 | 37.08 | 0 | -0.22(-0.59%) |
Jun 26, 2013 | 36.65 | 37.53 | 36.56 | 37.30 | 13,625,315 | +1.11(+3.07%) |
Jun 25, 2013 | 35.92 | 36.99 | 35.84 | 36.19 | 17,717,486 | +0.62(+1.74%) |
Jun 24, 2013 | 35.04 | 36.13 | 33.95 | 35.57 | 0 | +0.07(+0.20%) |
Jun 21, 2013 | 36.08 | 36.29 | 34.95 | 35.49 | 27,924,518 | -0.38(-1.05%) |
Jun 20, 2013 | 36.48 | 36.67 | 35.63 | 35.87 | 15,835,063 | -0.91(-2.47%) |
Jun 19, 2013 | 37.67 | 37.84 | 36.76 | 36.78 | 8,813,646 | -0.97(-2.58%) |
Jun 18, 2013 | 36.98 | 37.84 | 36.98 | 37.76 | 9,455,842 | +0.66(+1.78%) |
Jun 17, 2013 | 38.36 | 38.72 | 36.94 | 37.09 | 0 | -0.87(-2.30%) |
Jun 14, 2013 | 37.72 | 38.37 | 37.69 | 37.97 | 0 | +0.20(+0.54%) |
Jun 13, 2013 | 37.25 | 37.87 | 36.84 | 37.76 | 12,783,833 | +0.57(+1.52%) |
Jun 12, 2013 | 38.40 | 38.57 | 37.17 | 37.20 | 13,354,431 | -0.92(-2.42%) |
Jun 11, 2013 | 37.73 | 38.51 | 37.36 | 38.12 | 10,011,879 | +0.00(+0.00%) |
Jun 10, 2013 | 38.93 | 38.93 | 37.88 | 38.12 | 12,029,254 | -0.33(-0.85%) |
Jun 07, 2013 | 37.71 | 38.82 | 37.66 | 38.45 | 0 | +1.12(+3.00%) |
Jun 06, 2013 | 36.62 | 37.57 | 36.10 | 37.33 | 19,627,466 | +0.89(+2.45%) |
Jun 05, 2013 | 37.51 | 38.28 | 35.81 | 36.43 | 25,595,650 | -1.60(-4.20%) |
Jun 04, 2013 | 38.62 | 39.03 | 37.74 | 38.03 | 15,637,682 | -0.58(-1.51%) |
Jun 03, 2013 | 39.66 | 39.72 | 37.33 | 38.61 | 21,075,036 | -0.99(-2.50%) |
May 31, 2013 | 40.86 | 40.86 | 39.60 | 39.60 | 15,858,200 | -0.96(-2.37%) |
May 30, 2013 | 40.53 | 41.30 | 40.31 | 40.56 | 13,370,290 | +0.12(+0.31%) |
May 29, 2013 | 40.66 | 40.84 | 39.87 | 40.44 | 13,313,490 | -0.40(-0.98%) |
May 28, 2013 | 41.20 | 41.30 | 40.42 | 40.84 | 11,926,405 | +0.27(+0.66%) |
May 24, 2013 | 40.20 | 40.96 | 39.91 | 40.57 | 0 | +0.24(+0.59%) |
May 23, 2013 | 39.90 | 40.75 | 39.37 | 40.33 | 14,814,060 | -0.33(-0.80%) |
May 22, 2013 | 41.43 | 42.21 | 40.43 | 40.66 | 17,561,718 | -0.39(-0.96%) |
May 21, 2013 | 40.81 | 41.32 | 40.53 | 41.05 | 13,874,959 | +0.53(+1.31%) |
May 20, 2013 | 40.77 | 41.27 | 40.13 | 40.52 | 0 | -0.41(-0.99%) |
May 17, 2013 | 40.33 | 41.02 | 39.73 | 40.92 | 0 | +0.97(+2.44%) |
May 16, 2013 | 41.14 | 41.17 | 39.40 | 39.95 | 21,397,164 | -1.02(-2.48%) |
May 15, 2013 | 40.95 | 41.51 | 40.05 | 40.97 | 23,081,400 | +1.37(+3.47%) |
May 13, 2013 | 38.61 | 40.05 | 38.48 | 39.59 | 0 | +1.16(+3.01%) |
May 10, 2013 | 38.36 | 38.64 | 37.94 | 38.44 | 0 | +0.07(+0.17%) |
May 09, 2013 | 38.22 | 38.69 | 37.98 | 38.37 | 0 | +0.30(+0.78%) |
May 08, 2013 | 38.62 | 38.82 | 37.79 | 38.08 | 17,350,862 | -0.55(-1.41%) |
May 07, 2013 | 39.52 | 39.69 | 38.40 | 38.62 | 19,391,600 | -0.95(-2.39%) |
May 06, 2013 | 40.11 | 40.49 | 39.34 | 39.57 | 18,338,822 | -0.52(-1.31%) |
May 03, 2013 | 39.65 | 40.46 | 37.93 | 40.09 | 0 | +2.16(+5.69%) |
May 02, 2013 | 38.34 | 38.68 | 37.76 | 37.93 | 22,839,274 | +1.48(+4.07%) |