Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.50 | 46.82 | 46.20 | 46.26 | 353,938 | -0.14(-0.30%) |
Jul 30, 2013 | 46.64 | 46.70 | 46.23 | 46.40 | 398,368 | -0.10(-0.22%) |
Jul 29, 2013 | 46.56 | 46.91 | 46.28 | 46.50 | 432,309 | -0.44(-0.94%) |
Jul 26, 2013 | 47.04 | 47.36 | 46.80 | 46.94 | 557,077 | -0.19(-0.40%) |
Jul 25, 2013 | 47.15 | 47.44 | 47.00 | 47.13 | 386,521 | -0.18(-0.38%) |
Jul 24, 2013 | 48.05 | 48.05 | 46.96 | 47.31 | 611,212 | -0.38(-0.80%) |
Jul 23, 2013 | 48.48 | 48.57 | 47.64 | 47.69 | 577,995 | -0.57(-1.18%) |
Jul 22, 2013 | 48.67 | 48.67 | 48.12 | 48.26 | 422,442 | +0.02(+0.04%) |
Jul 19, 2013 | 48.15 | 48.66 | 48.15 | 48.24 | 546,092 | -0.02(-0.04%) |
Jul 18, 2013 | 48.34 | 49.00 | 48.05 | 48.26 | 700,026 | -0.10(-0.21%) |
Jul 17, 2013 | 48.12 | 48.74 | 47.95 | 48.36 | 552,215 | +0.41(+0.85%) |
Jul 16, 2013 | 48.74 | 48.74 | 47.75 | 47.95 | 1,101,783 | -0.61(-1.26%) |
Jul 15, 2013 | 48.40 | 48.76 | 48.05 | 48.56 | 1,229,761 | +0.33(+0.68%) |
Jul 12, 2013 | 48.37 | 48.55 | 47.93 | 48.23 | 777,719 | -0.27(-0.56%) |
Jul 11, 2013 | 47.93 | 48.58 | 47.62 | 48.50 | 789,149 | +1.28(+2.71%) |
Jul 10, 2013 | 47.89 | 48.00 | 47.02 | 47.22 | 1,469,784 | -0.58(-1.21%) |
Jul 09, 2013 | 47.64 | 47.85 | 47.35 | 47.80 | 831,102 | +0.26(+0.54%) |
Jul 08, 2013 | 46.48 | 47.61 | 46.05 | 47.54 | 511,252 | +1.52(+3.31%) |
Jul 05, 2013 | 46.74 | 46.74 | 45.60 | 46.02 | 658,084 | -0.31(-0.67%) |
Jul 03, 2013 | 46.80 | 47.20 | 46.16 | 46.33 | 455,649 | -0.57(-1.22%) |
Jul 02, 2013 | 48.18 | 48.19 | 46.81 | 46.90 | 440,233 | -1.04(-2.17%) |
Jul 01, 2013 | 46.76 | 48.16 | 46.76 | 47.94 | 730,704 | +1.30(+2.79%) |
Jun 28, 2013 | 47.88 | 47.88 | 46.60 | 46.64 | 764,310 | -0.11(-0.24%) |
Jun 26, 2013 | 45.08 | 46.75 | 44.86 | 46.75 | 1,056,655 | +2.10(+4.70%) |
Jun 25, 2013 | 44.52 | 44.98 | 43.96 | 44.65 | 1,525,637 | +0.68(+1.55%) |
Jun 24, 2013 | 44.15 | 44.66 | 43.51 | 43.97 | 1,387,301 | -0.37(-0.83%) |
Jun 21, 2013 | 44.60 | 45.14 | 43.52 | 44.34 | 1,314,867 | +0.08(+0.18%) |
Jun 20, 2013 | 45.18 | 45.73 | 44.06 | 44.26 | 1,157,404 | -1.62(-3.53%) |
Jun 19, 2013 | 46.40 | 46.49 | 45.55 | 45.88 | 841,212 | -0.45(-0.97%) |
Jun 18, 2013 | 46.57 | 46.88 | 46.01 | 46.33 | 547,072 | -0.04(-0.09%) |
Jun 17, 2013 | 46.69 | 46.99 | 46.20 | 46.37 | 427,890 | -0.03(-0.06%) |
Jun 14, 2013 | 45.88 | 46.51 | 45.45 | 46.40 | 642,378 | +0.67(+1.47%) |
Jun 13, 2013 | 45.99 | 46.00 | 45.41 | 45.73 | 755,845 | -0.24(-0.52%) |
Jun 12, 2013 | 46.25 | 46.57 | 45.49 | 45.97 | 874,183 | -0.30(-0.65%) |
Jun 11, 2013 | 46.27 | 47.39 | 45.88 | 46.27 | 1,454,470 | -0.27(-0.58%) |
Jun 10, 2013 | 45.99 | 46.66 | 45.51 | 46.54 | 2,002,269 | +0.64(+1.39%) |
Jun 07, 2013 | 45.35 | 45.99 | 45.15 | 45.90 | 769,013 | +0.55(+1.21%) |
Jun 06, 2013 | 43.87 | 45.41 | 43.50 | 45.35 | 878,288 | +1.26(+2.86%) |
Jun 05, 2013 | 45.02 | 45.09 | 43.96 | 44.09 | 812,174 | -1.12(-2.48%) |
Jun 04, 2013 | 45.08 | 45.74 | 45.08 | 45.21 | 806,084 | -0.01(-0.02%) |
Jun 03, 2013 | 45.07 | 45.42 | 44.97 | 45.22 | 786,535 | -0.23(-0.51%) |
May 31, 2013 | 45.50 | 45.95 | 45.12 | 45.45 | 1,262,727 | -0.24(-0.53%) |
May 30, 2013 | 46.22 | 46.84 | 44.87 | 45.69 | 1,593,220 | -0.69(-1.49%) |
May 29, 2013 | 47.58 | 47.73 | 46.38 | 46.38 | 2,117,860 | -1.11(-2.34%) |
May 28, 2013 | 47.61 | 48.02 | 47.30 | 47.49 | 454,743 | +0.32(+0.68%) |
May 24, 2013 | 47.63 | 47.78 | 47.14 | 47.17 | 635,371 | -0.95(-1.97%) |
May 23, 2013 | 47.70 | 48.12 | 47.33 | 48.12 | 616,163 | -0.16(-0.33%) |
May 22, 2013 | 48.45 | 49.31 | 48.00 | 48.28 | 887,055 | -0.17(-0.35%) |
May 21, 2013 | 47.97 | 48.70 | 47.61 | 48.45 | 908,283 | +0.67(+1.40%) |
May 20, 2013 | 47.21 | 48.15 | 47.21 | 47.78 | 463,851 | +0.30(+0.63%) |
May 17, 2013 | 46.82 | 47.52 | 46.82 | 47.48 | 545,434 | +0.58(+1.24%) |
May 16, 2013 | 47.70 | 47.71 | 46.68 | 46.90 | 1,249,653 | -0.69(-1.45%) |
May 15, 2013 | 47.50 | 47.93 | 47.42 | 47.59 | 883,168 | -0.32(-0.67%) |
May 13, 2013 | 47.69 | 48.00 | 47.56 | 47.91 | 669,875 | +0.13(+0.27%) |
May 10, 2013 | 47.81 | 48.13 | 47.55 | 47.78 | 1,385,764 | -0.30(-0.62%) |
May 09, 2013 | 47.55 | 48.19 | 47.13 | 48.08 | 1,564,895 | +0.49(+1.03%) |
May 08, 2013 | 47.02 | 48.15 | 47.02 | 47.59 | 954,872 | +0.48(+1.02%) |
May 07, 2013 | 47.68 | 47.85 | 47.09 | 47.11 | 735,329 | -0.14(-0.30%) |
May 06, 2013 | 47.49 | 47.88 | 47.12 | 47.25 | 776,696 | -0.20(-0.42%) |
May 03, 2013 | 46.93 | 47.60 | 46.65 | 47.45 | 514,844 | +0.80(+1.71%) |
May 02, 2013 | 45.89 | 47.18 | 45.51 | 46.65 | 1,031,205 | +0.67(+1.46%) |