Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.09 | 46.35 | 45.06 | 45.44 | 5,255,514 | -0.75(-1.63%) |
Jul 30, 2013 | 46.46 | 46.74 | 46.03 | 46.19 | 3,605,425 | -0.14(-0.30%) |
Jul 29, 2013 | 46.57 | 46.79 | 46.26 | 46.33 | 5,436,203 | -0.35(-0.74%) |
Jul 26, 2013 | 46.49 | 46.75 | 46.30 | 46.68 | 2,421,519 | +0.04(+0.08%) |
Jul 25, 2013 | 46.52 | 46.71 | 46.26 | 46.64 | 2,687,056 | +0.07(+0.15%) |
Jul 24, 2013 | 47.57 | 47.64 | 46.24 | 46.56 | 4,754,039 | -0.92(-1.95%) |
Jul 23, 2013 | 47.69 | 47.74 | 47.32 | 47.49 | 2,140,619 | -0.05(-0.11%) |
Jul 22, 2013 | 47.34 | 47.63 | 47.25 | 47.54 | 2,952,563 | +0.14(+0.30%) |
Jul 19, 2013 | 47.38 | 47.51 | 47.19 | 47.40 | 2,846,228 | -0.03(-0.07%) |
Jul 18, 2013 | 47.24 | 47.45 | 47.03 | 47.43 | 2,947,716 | +0.41(+0.86%) |
Jul 17, 2013 | 47.07 | 47.16 | 46.80 | 47.02 | 2,654,809 | +0.16(+0.35%) |
Jul 16, 2013 | 46.77 | 47.05 | 46.73 | 46.86 | 4,496,300 | +0.03(+0.07%) |
Jul 15, 2013 | 46.77 | 46.98 | 46.55 | 46.83 | 4,489,830 | +0.20(+0.42%) |
Jul 12, 2013 | 47.07 | 47.11 | 46.45 | 46.63 | 5,185,727 | -0.29(-0.61%) |
Jul 11, 2013 | 46.49 | 46.96 | 46.34 | 46.92 | 5,866,484 | +1.11(+2.42%) |
Jul 10, 2013 | 45.78 | 45.92 | 45.44 | 45.81 | 4,986,748 | +0.02(+0.04%) |
Jul 09, 2013 | 45.41 | 45.96 | 45.25 | 45.79 | 2,984,810 | +0.64(+1.42%) |
Jul 08, 2013 | 45.27 | 45.58 | 45.11 | 45.15 | 4,453,035 | +0.05(+0.10%) |
Jul 05, 2013 | 45.31 | 45.38 | 44.15 | 45.10 | 3,824,407 | -0.22(-0.48%) |
Jul 03, 2013 | 45.47 | 45.47 | 44.78 | 45.32 | 3,734,017 | -0.30(-0.66%) |
Jul 02, 2013 | 45.00 | 45.66 | 44.51 | 45.62 | 5,657,875 | +0.69(+1.53%) |
Jul 01, 2013 | 45.38 | 45.56 | 44.80 | 44.93 | 4,793,201 | -0.10(-0.22%) |
Jun 28, 2013 | 45.14 | 45.44 | 44.81 | 45.03 | 9,513,729 | -0.28(-0.62%) |
Jun 27, 2013 | 44.78 | 45.33 | 44.70 | 45.31 | 7,805,529 | +0.89(+2.01%) |
Jun 26, 2013 | 44.25 | 44.54 | 44.12 | 44.42 | 10,257,666 | +0.66(+1.51%) |
Jun 25, 2013 | 43.54 | 44.02 | 43.05 | 43.76 | 17,371,486 | +0.72(+1.67%) |
Jun 24, 2013 | 42.48 | 43.97 | 42.12 | 43.04 | 12,841,274 | -0.20(-0.45%) |
Jun 21, 2013 | 42.99 | 43.60 | 42.46 | 43.23 | 12,035,993 | +0.58(+1.35%) |
Jun 20, 2013 | 43.99 | 44.08 | 42.44 | 42.66 | 12,553,319 | -1.85(-4.16%) |
Jun 19, 2013 | 45.77 | 46.04 | 44.36 | 44.51 | 7,594,732 | -1.41(-3.07%) |
Jun 18, 2013 | 45.75 | 46.21 | 45.50 | 45.92 | 6,630,473 | +0.23(+0.51%) |
Jun 17, 2013 | 45.88 | 46.14 | 45.39 | 45.68 | 6,390,755 | +0.13(+0.28%) |
Jun 14, 2013 | 45.43 | 46.11 | 45.27 | 45.55 | 5,464,656 | +0.17(+0.37%) |
Jun 13, 2013 | 44.05 | 45.53 | 44.01 | 45.38 | 7,092,373 | +1.15(+2.60%) |
Jun 12, 2013 | 45.10 | 45.19 | 44.09 | 44.23 | 5,482,703 | -0.61(-1.36%) |
Jun 11, 2013 | 45.01 | 45.40 | 44.82 | 44.84 | 7,313,376 | -0.67(-1.48%) |
Jun 10, 2013 | 46.02 | 46.06 | 45.42 | 45.52 | 5,157,322 | -0.40(-0.86%) |
Jun 07, 2013 | 46.05 | 46.17 | 45.27 | 45.92 | 5,529,134 | +0.01(+0.01%) |
Jun 06, 2013 | 45.21 | 45.96 | 44.88 | 45.91 | 7,874,274 | +0.73(+1.61%) |
Jun 05, 2013 | 45.47 | 45.74 | 45.05 | 45.18 | 6,466,106 | -0.38(-0.83%) |
Jun 04, 2013 | 46.27 | 46.40 | 45.56 | 45.56 | 6,341,926 | -0.64(-1.39%) |
Jun 03, 2013 | 45.93 | 46.41 | 45.50 | 46.20 | 10,683,734 | +0.26(+0.57%) |
May 31, 2013 | 46.40 | 46.84 | 45.92 | 45.94 | 9,974,413 | -0.62(-1.34%) |
May 30, 2013 | 46.93 | 47.35 | 46.51 | 46.56 | 5,782,803 | -0.44(-0.94%) |
May 29, 2013 | 47.65 | 47.69 | 46.43 | 47.01 | 9,218,012 | -1.02(-2.12%) |
May 28, 2013 | 49.00 | 49.07 | 47.74 | 48.03 | 5,648,301 | -0.42(-0.86%) |
May 24, 2013 | 48.40 | 48.54 | 47.89 | 48.44 | 4,652,714 | -0.12(-0.25%) |
May 23, 2013 | 49.09 | 49.09 | 48.26 | 48.56 | 7,813,878 | -0.93(-1.88%) |
May 22, 2013 | 50.65 | 51.19 | 49.17 | 49.49 | 8,495,295 | -1.23(-2.43%) |
May 21, 2013 | 50.56 | 50.84 | 50.54 | 50.73 | 3,576,259 | +0.29(+0.57%) |
May 20, 2013 | 50.41 | 50.48 | 50.22 | 50.44 | 3,904,154 | +0.12(+0.23%) |
May 17, 2013 | 50.17 | 50.35 | 50.01 | 50.32 | 2,646,349 | +0.28(+0.56%) |
May 16, 2013 | 50.23 | 50.44 | 49.89 | 50.04 | 3,828,688 | -0.26(-0.52%) |
May 15, 2013 | 49.85 | 50.30 | 49.62 | 50.30 | 4,370,514 | +0.68(+1.36%) |
May 13, 2013 | 49.37 | 49.66 | 49.36 | 49.63 | 3,257,010 | +0.23(+0.47%) |
May 10, 2013 | 49.36 | 49.44 | 49.17 | 49.39 | 2,628,723 | +0.18(+0.37%) |
May 09, 2013 | 49.43 | 49.55 | 49.14 | 49.21 | 3,475,294 | -0.32(-0.66%) |
May 08, 2013 | 49.45 | 49.64 | 49.26 | 49.54 | 4,164,472 | +0.03(+0.05%) |
May 07, 2013 | 49.31 | 49.54 | 49.14 | 49.51 | 3,763,485 | +0.27(+0.55%) |
May 06, 2013 | 48.99 | 49.27 | 48.99 | 49.24 | 3,740,099 | +0.25(+0.52%) |
May 03, 2013 | 49.12 | 49.25 | 48.89 | 48.99 | 4,435,194 | +0.19(+0.40%) |
May 02, 2013 | 48.54 | 48.99 | 48.54 | 48.79 | 3,991,072 | +0.32(+0.66%) |