Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.89 | 50.26 | 49.43 | 49.66 | 2,169,101 | +0.03(+0.07%) |
Jul 30, 2013 | 50.15 | 50.19 | 49.51 | 49.63 | 2,918,722 | -0.14(-0.27%) |
Jul 29, 2013 | 49.75 | 50.10 | 49.58 | 49.76 | 1,690,691 | -0.07(-0.14%) |
Jul 26, 2013 | 48.93 | 49.92 | 48.82 | 49.83 | 2,011,480 | +0.73(+1.49%) |
Jul 25, 2013 | 47.90 | 49.17 | 47.56 | 49.10 | 3,366,710 | +0.72(+1.48%) |
Jul 24, 2013 | 49.70 | 50.54 | 48.22 | 48.38 | 3,625,117 | -0.73(-1.49%) |
Jul 23, 2013 | 50.26 | 50.28 | 49.09 | 49.12 | 4,711,429 | -1.16(-2.31%) |
Jul 22, 2013 | 50.08 | 50.37 | 49.94 | 50.27 | 1,454,209 | +0.15(+0.31%) |
Jul 19, 2013 | 49.64 | 50.20 | 49.54 | 50.12 | 1,822,058 | +0.43(+0.86%) |
Jul 18, 2013 | 49.92 | 50.24 | 49.46 | 49.69 | 2,415,720 | -0.09(-0.19%) |
Jul 17, 2013 | 49.75 | 50.01 | 49.58 | 49.79 | 1,146,045 | +0.12(+0.24%) |
Jul 16, 2013 | 49.71 | 49.95 | 49.55 | 49.67 | 2,400,563 | +0.03(+0.07%) |
Jul 15, 2013 | 49.92 | 50.13 | 49.49 | 49.63 | 1,987,438 | -0.13(-0.26%) |
Jul 12, 2013 | 49.45 | 49.79 | 49.16 | 49.76 | 1,594,842 | +0.25(+0.50%) |
Jul 11, 2013 | 48.65 | 49.56 | 48.65 | 49.52 | 2,742,592 | +1.32(+2.74%) |
Jul 10, 2013 | 47.68 | 48.24 | 47.65 | 48.19 | 1,820,774 | +0.55(+1.14%) |
Jul 09, 2013 | 48.13 | 48.27 | 47.56 | 47.65 | 2,465,195 | -0.32(-0.66%) |
Jul 08, 2013 | 47.58 | 47.98 | 47.38 | 47.96 | 1,739,493 | +0.61(+1.30%) |
Jul 05, 2013 | 47.31 | 47.44 | 46.79 | 47.35 | 1,912,639 | +0.40(+0.85%) |
Jul 03, 2013 | 46.45 | 47.07 | 46.36 | 46.95 | 1,357,557 | +0.22(+0.47%) |
Jul 02, 2013 | 46.91 | 47.15 | 46.58 | 46.73 | 2,356,893 | -0.15(-0.33%) |
Jul 01, 2013 | 47.82 | 47.92 | 46.85 | 46.88 | 3,339,139 | -0.70(-1.47%) |
Jun 28, 2013 | 47.30 | 48.01 | 46.90 | 47.58 | 3,932,292 | +0.44(+0.94%) |
Jun 27, 2013 | 47.19 | 47.52 | 46.96 | 47.14 | 2,872,593 | +0.23(+0.49%) |
Jun 26, 2013 | 45.83 | 47.12 | 45.83 | 46.91 | 2,938,045 | +1.27(+2.78%) |
Jun 25, 2013 | 45.80 | 45.83 | 45.22 | 45.64 | 3,340,015 | -0.05(-0.11%) |
Jun 24, 2013 | 46.04 | 46.29 | 45.68 | 45.69 | 3,445,871 | -0.62(-1.34%) |
Jun 21, 2013 | 46.23 | 46.81 | 46.15 | 46.31 | 3,130,908 | +0.17(+0.37%) |
Jun 20, 2013 | 47.27 | 47.39 | 46.03 | 46.14 | 3,538,566 | -1.21(-2.56%) |
Jun 19, 2013 | 47.54 | 48.06 | 47.21 | 47.35 | 2,613,257 | -0.26(-0.54%) |
Jun 18, 2013 | 47.45 | 47.71 | 47.21 | 47.61 | 2,119,733 | +0.17(+0.36%) |
Jun 17, 2013 | 46.98 | 47.45 | 46.92 | 47.44 | 3,437,252 | +0.62(+1.33%) |
Jun 14, 2013 | 46.40 | 47.05 | 46.36 | 46.81 | 2,329,414 | +0.32(+0.68%) |
Jun 13, 2013 | 46.54 | 46.61 | 46.06 | 46.50 | 2,993,696 | -0.16(-0.35%) |
Jun 12, 2013 | 46.89 | 47.17 | 46.63 | 46.66 | 4,310,269 | -0.05(-0.11%) |
Jun 11, 2013 | 45.99 | 47.03 | 45.97 | 46.71 | 4,219,985 | +0.94(+2.05%) |
Jun 10, 2013 | 45.28 | 45.88 | 45.14 | 45.77 | 2,932,913 | +0.66(+1.45%) |
Jun 07, 2013 | 44.91 | 45.38 | 44.91 | 45.12 | 4,094,207 | +0.33(+0.74%) |
Jun 06, 2013 | 45.01 | 45.24 | 44.69 | 44.79 | 4,013,213 | -0.30(-0.66%) |
Jun 05, 2013 | 45.20 | 45.48 | 45.03 | 45.08 | 4,028,179 | -0.31(-0.68%) |
Jun 04, 2013 | 44.94 | 45.51 | 44.90 | 45.39 | 3,261,889 | +0.49(+1.10%) |
Jun 03, 2013 | 46.03 | 46.14 | 44.64 | 44.90 | 4,203,049 | -1.19(-2.59%) |
May 31, 2013 | 46.44 | 46.63 | 46.09 | 46.09 | 2,974,516 | -0.55(-1.17%) |
May 30, 2013 | 46.02 | 46.89 | 45.94 | 46.63 | 2,046,014 | +0.70(+1.52%) |
May 29, 2013 | 46.17 | 46.45 | 45.36 | 45.94 | 3,143,580 | -0.40(-0.86%) |
May 28, 2013 | 46.68 | 47.04 | 46.06 | 46.34 | 3,237,560 | -0.06(-0.13%) |
May 24, 2013 | 46.33 | 46.50 | 46.06 | 46.40 | 2,270,548 | -0.12(-0.26%) |
May 23, 2013 | 46.29 | 46.70 | 46.06 | 46.52 | 2,086,013 | +0.10(+0.22%) |
May 22, 2013 | 46.63 | 46.97 | 46.34 | 46.41 | 2,900,020 | -0.16(-0.35%) |
May 21, 2013 | 46.68 | 46.82 | 46.36 | 46.58 | 1,992,838 | -0.14(-0.31%) |
May 20, 2013 | 46.88 | 47.07 | 46.63 | 46.72 | 2,009,588 | -0.14(-0.31%) |
May 17, 2013 | 46.40 | 46.93 | 46.17 | 46.87 | 2,559,076 | +0.50(+1.08%) |
May 16, 2013 | 46.57 | 46.92 | 46.27 | 46.36 | 2,072,829 | -0.34(-0.73%) |
May 15, 2013 | 46.69 | 47.10 | 46.39 | 46.70 | 3,369,333 | +0.45(+0.97%) |
May 13, 2013 | 46.42 | 46.59 | 46.23 | 46.25 | 2,382,701 | -0.31(-0.66%) |
May 10, 2013 | 46.68 | 46.69 | 46.38 | 46.56 | 1,560,324 | +0.03(+0.05%) |
May 09, 2013 | 46.62 | 46.77 | 46.26 | 46.53 | 2,011,953 | -0.25(-0.53%) |
May 08, 2013 | 46.72 | 46.87 | 46.37 | 46.78 | 3,060,862 | +0.10(+0.22%) |
May 07, 2013 | 46.35 | 46.73 | 46.16 | 46.68 | 2,523,242 | +0.49(+1.07%) |
May 06, 2013 | 46.26 | 46.45 | 46.13 | 46.19 | 1,650,364 | -0.14(-0.31%) |
May 03, 2013 | 46.70 | 46.76 | 46.20 | 46.33 | 2,180,427 | -0.24(-0.51%) |
May 02, 2013 | 45.72 | 46.58 | 45.65 | 46.57 | 2,541,643 | +0.86(+1.88%) |