Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.47 | 51.26 | 50.37 | 50.90 | 3,007,733 | +0.48(+0.95%) |
Jul 30, 2013 | 50.26 | 50.62 | 50.08 | 50.42 | 2,338,856 | +0.50(+1.01%) |
Jul 29, 2013 | 50.20 | 50.33 | 49.86 | 49.92 | 1,874,621 | -0.30(-0.60%) |
Jul 26, 2013 | 49.79 | 50.23 | 49.69 | 50.22 | 2,377,076 | +0.01(+0.01%) |
Jul 25, 2013 | 49.95 | 50.23 | 49.54 | 50.22 | 2,591,583 | -0.04(-0.09%) |
Jul 24, 2013 | 51.02 | 51.07 | 50.13 | 50.26 | 3,284,540 | -0.64(-1.26%) |
Jul 23, 2013 | 50.45 | 51.02 | 50.32 | 50.90 | 3,018,278 | +0.61(+1.22%) |
Jul 22, 2013 | 50.43 | 50.68 | 50.22 | 50.29 | 1,766,472 | -0.12(-0.23%) |
Jul 19, 2013 | 50.08 | 50.46 | 49.77 | 50.41 | 2,737,034 | +0.47(+0.95%) |
Jul 18, 2013 | 49.71 | 50.00 | 49.43 | 49.94 | 2,788,943 | +0.51(+1.03%) |
Jul 17, 2013 | 49.46 | 49.82 | 49.38 | 49.43 | 2,390,978 | +0.33(+0.68%) |
Jul 16, 2013 | 50.31 | 50.39 | 49.05 | 49.09 | 3,777,726 | -1.25(-2.48%) |
Jul 15, 2013 | 50.25 | 50.61 | 50.22 | 50.34 | 3,956,425 | -0.11(-0.22%) |
Jul 12, 2013 | 50.38 | 50.50 | 50.08 | 50.45 | 2,595,956 | +0.10(+0.19%) |
Jul 11, 2013 | 50.48 | 50.67 | 50.08 | 50.36 | 4,348,548 | +0.61(+1.22%) |
Jul 10, 2013 | 50.30 | 50.44 | 49.51 | 49.75 | 3,500,217 | -0.53(-1.06%) |
Jul 09, 2013 | 50.39 | 50.84 | 50.17 | 50.28 | 3,392,870 | +0.11(+0.22%) |
Jul 08, 2013 | 50.28 | 50.42 | 50.02 | 50.17 | 3,452,936 | +0.18(+0.35%) |
Jul 05, 2013 | 49.17 | 50.02 | 49.13 | 49.99 | 3,235,410 | +1.11(+2.27%) |
Jul 03, 2013 | 48.54 | 49.14 | 48.36 | 48.89 | 1,663,135 | +0.13(+0.27%) |
Jul 02, 2013 | 48.89 | 49.52 | 48.52 | 48.75 | 3,656,129 | -0.32(-0.66%) |
Jul 01, 2013 | 48.55 | 49.59 | 48.39 | 49.08 | 4,279,214 | +0.49(+1.02%) |
Jun 28, 2013 | 48.05 | 48.64 | 47.92 | 48.58 | 11,379,989 | +1.38(+2.92%) |
Jun 26, 2013 | 47.06 | 47.42 | 46.66 | 47.20 | 2,678,093 | +0.58(+1.25%) |
Jun 25, 2013 | 46.35 | 46.77 | 45.75 | 46.62 | 4,109,304 | +0.71(+1.54%) |
Jun 24, 2013 | 46.38 | 46.43 | 45.48 | 45.91 | 5,921,934 | -1.31(-2.77%) |
Jun 21, 2013 | 47.34 | 47.71 | 46.51 | 47.22 | 5,186,720 | +0.29(+0.61%) |
Jun 20, 2013 | 47.06 | 47.54 | 46.64 | 46.93 | 4,876,711 | -0.83(-1.75%) |
Jun 19, 2013 | 48.59 | 48.68 | 47.76 | 47.76 | 2,560,115 | -0.84(-1.73%) |
Jun 18, 2013 | 47.90 | 48.70 | 47.65 | 48.61 | 2,642,896 | +0.81(+1.70%) |
Jun 17, 2013 | 48.00 | 48.33 | 47.45 | 47.79 | 3,436,885 | +0.12(+0.25%) |
Jun 14, 2013 | 47.76 | 48.19 | 47.54 | 47.68 | 2,428,690 | -0.18(-0.39%) |
Jun 13, 2013 | 46.80 | 48.13 | 46.60 | 47.86 | 3,979,618 | +0.97(+2.06%) |
Jun 12, 2013 | 48.30 | 48.30 | 46.83 | 46.89 | 3,972,861 | -0.77(-1.61%) |
Jun 11, 2013 | 48.02 | 48.30 | 47.47 | 47.66 | 4,742,795 | -0.80(-1.65%) |
Jun 10, 2013 | 48.50 | 49.45 | 48.04 | 48.46 | 10,114,228 | +0.01(+0.03%) |
Jun 07, 2013 | 47.89 | 48.54 | 47.82 | 48.44 | 4,299,886 | +0.90(+1.89%) |
Jun 06, 2013 | 47.40 | 47.54 | 46.86 | 47.54 | 3,632,382 | +0.24(+0.50%) |
Jun 05, 2013 | 48.21 | 48.33 | 47.26 | 47.31 | 4,373,977 | -1.11(-2.30%) |
Jun 04, 2013 | 48.87 | 49.47 | 48.13 | 48.42 | 3,970,000 | -0.47(-0.95%) |
Jun 03, 2013 | 49.02 | 49.32 | 47.96 | 48.89 | 4,269,332 | +0.12(+0.24%) |
May 31, 2013 | 49.67 | 50.07 | 48.77 | 48.77 | 5,212,887 | -1.26(-2.52%) |
May 30, 2013 | 49.89 | 50.19 | 49.54 | 50.03 | 2,635,941 | +0.39(+0.79%) |
May 29, 2013 | 50.35 | 50.39 | 49.48 | 49.64 | 4,587,135 | -1.06(-2.08%) |
May 28, 2013 | 51.09 | 51.62 | 50.57 | 50.70 | 3,507,853 | +0.32(+0.64%) |
May 24, 2013 | 49.68 | 50.39 | 49.68 | 50.37 | 3,049,900 | -0.01(-0.01%) |
May 23, 2013 | 50.04 | 50.64 | 49.68 | 50.38 | 4,994,698 | -0.47(-0.93%) |
May 22, 2013 | 50.70 | 51.33 | 50.23 | 50.85 | 6,860,885 | +0.14(+0.28%) |
May 21, 2013 | 50.19 | 50.81 | 50.17 | 50.71 | 4,205,635 | +0.46(+0.91%) |
May 20, 2013 | 49.28 | 50.32 | 49.04 | 50.25 | 3,794,727 | +0.89(+1.81%) |
May 17, 2013 | 48.95 | 49.47 | 48.61 | 49.36 | 5,388,956 | +0.86(+1.77%) |
May 16, 2013 | 48.20 | 48.89 | 48.19 | 48.50 | 4,186,859 | +0.01(+0.03%) |
May 15, 2013 | 47.68 | 48.51 | 47.63 | 48.49 | 3,065,971 | +1.07(+2.26%) |
May 13, 2013 | 47.85 | 47.99 | 47.33 | 47.42 | 2,729,613 | -0.52(-1.08%) |
May 10, 2013 | 47.75 | 48.22 | 47.67 | 47.93 | 2,919,310 | +0.14(+0.29%) |
May 09, 2013 | 47.47 | 48.22 | 47.40 | 47.79 | 3,862,289 | +0.13(+0.28%) |
May 08, 2013 | 46.88 | 47.76 | 46.66 | 47.66 | 4,583,795 | +0.81(+1.73%) |
May 07, 2013 | 46.16 | 46.87 | 46.06 | 46.85 | 3,581,275 | +1.03(+2.24%) |
May 06, 2013 | 45.43 | 46.23 | 45.40 | 45.82 | 3,471,559 | +0.31(+0.68%) |
May 03, 2013 | 44.48 | 45.88 | 43.89 | 45.51 | 6,500,288 | +1.62(+3.70%) |
May 02, 2013 | 43.71 | 44.35 | 43.69 | 43.89 | 5,352,151 | +0.13(+0.30%) |