Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.64 | 44.91 | 39.40 | 40.78 | 97,685,392 | -3.32(-7.54%) |
Jul 30, 2013 | 44.40 | 44.51 | 44.04 | 44.11 | 15,094,568 | -0.12(-0.28%) |
Jul 29, 2013 | 44.44 | 44.58 | 44.06 | 44.23 | 6,267,953 | -0.28(-0.64%) |
Jul 26, 2013 | 44.70 | 44.84 | 44.20 | 44.51 | 9,451,793 | -0.32(-0.72%) |
Jul 25, 2013 | 44.01 | 45.16 | 44.01 | 44.84 | 23,787,806 | +1.81(+4.21%) |
Jul 24, 2013 | 43.73 | 43.74 | 42.78 | 43.03 | 15,183,551 | -0.42(-0.97%) |
Jul 23, 2013 | 43.94 | 44.11 | 43.44 | 43.45 | 12,705,719 | -0.61(-1.38%) |
Jul 22, 2013 | 43.80 | 44.08 | 43.62 | 44.06 | 8,604,706 | +0.30(+0.68%) |
Jul 19, 2013 | 44.03 | 44.23 | 43.64 | 43.76 | 9,821,587 | -0.25(-0.57%) |
Jul 18, 2013 | 43.82 | 44.10 | 43.76 | 44.01 | 6,441,672 | +0.31(+0.70%) |
Jul 17, 2013 | 43.42 | 43.76 | 43.35 | 43.70 | 11,097,061 | +0.07(+0.16%) |
Jul 16, 2013 | 43.82 | 43.94 | 43.48 | 43.63 | 8,149,218 | -0.20(-0.46%) |
Jul 15, 2013 | 44.12 | 44.20 | 43.73 | 43.83 | 15,764,824 | -0.11(-0.25%) |
Jul 12, 2013 | 43.75 | 43.94 | 43.58 | 43.94 | 8,455,505 | +0.18(+0.40%) |
Jul 11, 2013 | 43.62 | 43.79 | 43.20 | 43.77 | 15,448,120 | +0.75(+1.75%) |
Jul 10, 2013 | 43.17 | 43.27 | 42.81 | 43.02 | 17,025,862 | -0.12(-0.27%) |
Jul 09, 2013 | 43.53 | 43.67 | 42.99 | 43.13 | 25,321,504 | -0.21(-0.48%) |
Jul 08, 2013 | 44.14 | 44.41 | 43.33 | 43.34 | 18,440,364 | -0.62(-1.41%) |
Jul 05, 2013 | 43.52 | 43.97 | 43.20 | 43.96 | 9,231,985 | +0.86(+2.00%) |
Jul 03, 2013 | 42.44 | 43.19 | 42.38 | 43.09 | 4,918,512 | +0.41(+0.97%) |
Jul 02, 2013 | 42.64 | 43.09 | 42.45 | 42.68 | 9,499,249 | +0.00(+0.01%) |
Jul 01, 2013 | 42.37 | 43.19 | 42.31 | 42.67 | 12,603,736 | +0.57(+1.35%) |
Jun 28, 2013 | 42.45 | 42.56 | 41.98 | 42.11 | 13,735,452 | +0.02(+0.05%) |
Jun 26, 2013 | 41.91 | 42.20 | 41.58 | 42.08 | 11,277,129 | +0.50(+1.21%) |
Jun 25, 2013 | 41.43 | 41.79 | 41.13 | 41.58 | 13,804,067 | +0.51(+1.23%) |
Jun 24, 2013 | 41.04 | 41.35 | 40.48 | 41.07 | 16,848,168 | -0.28(-0.69%) |
Jun 21, 2013 | 41.47 | 41.82 | 41.20 | 41.36 | 19,449,854 | +0.24(+0.58%) |
Jun 20, 2013 | 41.82 | 42.04 | 41.12 | 41.12 | 16,858,160 | -0.96(-2.28%) |
Jun 19, 2013 | 42.45 | 42.65 | 42.06 | 42.08 | 13,260,243 | -0.32(-0.75%) |
Jun 18, 2013 | 41.87 | 42.68 | 41.87 | 42.40 | 8,223,610 | +0.38(+0.91%) |
Jun 17, 2013 | 42.01 | 42.33 | 41.82 | 42.01 | 16,036,137 | +0.33(+0.78%) |
Jun 14, 2013 | 41.94 | 42.04 | 41.50 | 41.69 | 8,058,745 | -0.30(-0.72%) |
Jun 13, 2013 | 41.28 | 42.11 | 41.17 | 41.99 | 10,590,454 | +0.71(+1.73%) |
Jun 12, 2013 | 41.62 | 41.62 | 41.17 | 41.28 | 10,844,797 | -0.12(-0.28%) |
Jun 11, 2013 | 41.60 | 41.92 | 41.37 | 41.39 | 8,524,572 | -0.62(-1.46%) |
Jun 10, 2013 | 41.60 | 42.20 | 41.39 | 42.01 | 14,957,390 | +0.55(+1.33%) |
Jun 07, 2013 | 41.62 | 41.70 | 41.37 | 41.46 | 15,081,525 | +0.14(+0.33%) |
Jun 06, 2013 | 40.71 | 41.34 | 40.64 | 41.32 | 15,913,452 | +0.49(+1.20%) |
Jun 05, 2013 | 41.44 | 41.52 | 40.75 | 40.83 | 13,212,539 | -0.69(-1.65%) |
Jun 04, 2013 | 41.33 | 41.88 | 41.17 | 41.52 | 14,678,745 | +0.00(+0.01%) |
Jun 03, 2013 | 41.18 | 41.63 | 40.90 | 41.52 | 16,531,408 | +0.47(+1.15%) |
May 31, 2013 | 41.60 | 41.79 | 41.03 | 41.04 | 13,579,815 | -0.67(-1.60%) |
May 30, 2013 | 41.09 | 41.93 | 41.09 | 41.71 | 10,446,670 | +0.67(+1.62%) |
May 29, 2013 | 41.29 | 41.52 | 41.03 | 41.04 | 8,127,582 | -0.44(-1.05%) |
May 28, 2013 | 42.03 | 42.06 | 41.40 | 41.48 | 10,782,158 | -0.10(-0.23%) |
May 24, 2013 | 40.98 | 41.73 | 40.76 | 41.58 | 13,352,981 | +0.54(+1.32%) |
May 23, 2013 | 41.10 | 41.36 | 40.81 | 41.03 | 18,269,930 | -0.47(-1.13%) |
May 22, 2013 | 41.95 | 42.49 | 41.50 | 41.50 | 21,229,522 | -0.32(-0.78%) |
May 21, 2013 | 41.83 | 42.09 | 41.56 | 41.83 | 14,571,871 | -0.01(-0.03%) |
May 20, 2013 | 42.37 | 42.60 | 41.66 | 41.84 | 22,994,364 | -0.68(-1.60%) |
May 17, 2013 | 41.67 | 42.53 | 41.59 | 42.53 | 14,378,335 | +1.10(+2.65%) |
May 16, 2013 | 41.87 | 41.87 | 41.42 | 41.43 | 10,755,175 | -0.45(-1.08%) |
May 15, 2013 | 41.47 | 41.89 | 41.40 | 41.88 | 14,781,774 | +0.73(+1.77%) |
May 13, 2013 | 41.07 | 41.50 | 40.97 | 41.15 | 13,566,266 | +0.04(+0.10%) |
May 10, 2013 | 41.09 | 41.17 | 40.83 | 41.11 | 15,045,222 | +0.04(+0.10%) |
May 09, 2013 | 41.22 | 41.37 | 40.99 | 41.07 | 12,502,352 | -0.16(-0.38%) |
May 08, 2013 | 41.27 | 41.28 | 40.87 | 41.23 | 15,706,903 | -0.12(-0.29%) |
May 07, 2013 | 41.28 | 41.36 | 40.76 | 41.35 | 12,910,125 | +0.21(+0.50%) |
May 06, 2013 | 41.24 | 41.57 | 40.96 | 41.14 | 14,214,593 | -0.15(-0.36%) |
May 03, 2013 | 40.70 | 41.59 | 40.34 | 41.29 | 16,335,107 | +0.95(+2.36%) |
May 02, 2013 | 39.10 | 41.32 | 39.10 | 40.34 | 33,347,426 | +2.16(+5.65%) |