Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.17 | 46.30 | 45.81 | 45.89 | 3,190,060 | -0.15(-0.32%) |
Jul 30, 2013 | 46.46 | 46.72 | 46.03 | 46.04 | 2,463,978 | -0.30(-0.66%) |
Jul 29, 2013 | 46.24 | 46.60 | 46.08 | 46.34 | 1,491,688 | -0.06(-0.13%) |
Jul 26, 2013 | 46.16 | 46.48 | 45.87 | 46.40 | 1,526,596 | +0.01(+0.01%) |
Jul 25, 2013 | 46.24 | 46.53 | 46.15 | 46.40 | 1,620,080 | +0.07(+0.15%) |
Jul 24, 2013 | 46.59 | 46.67 | 46.20 | 46.33 | 1,149,399 | -0.25(-0.54%) |
Jul 23, 2013 | 46.78 | 46.87 | 46.42 | 46.58 | 1,666,431 | -0.16(-0.34%) |
Jul 22, 2013 | 46.62 | 47.10 | 46.46 | 46.74 | 2,242,464 | +0.10(+0.21%) |
Jul 19, 2013 | 46.35 | 46.65 | 46.20 | 46.64 | 2,086,515 | +0.47(+1.02%) |
Jul 18, 2013 | 45.92 | 46.28 | 45.88 | 46.17 | 1,168,548 | +0.30(+0.66%) |
Jul 17, 2013 | 45.97 | 46.07 | 45.76 | 45.86 | 1,536,512 | -0.08(-0.17%) |
Jul 16, 2013 | 45.93 | 46.15 | 45.79 | 45.94 | 1,354,595 | -0.15(-0.32%) |
Jul 15, 2013 | 45.99 | 46.21 | 45.90 | 46.08 | 1,667,104 | +0.01(+0.03%) |
Jul 12, 2013 | 46.09 | 46.20 | 45.85 | 46.07 | 1,982,441 | -0.02(-0.05%) |
Jul 11, 2013 | 46.22 | 46.25 | 45.97 | 46.09 | 2,261,416 | +0.39(+0.85%) |
Jul 10, 2013 | 45.63 | 45.84 | 45.47 | 45.70 | 2,404,673 | +0.03(+0.08%) |
Jul 09, 2013 | 45.72 | 46.07 | 45.58 | 45.67 | 1,517,506 | +0.13(+0.29%) |
Jul 08, 2013 | 45.43 | 45.68 | 45.16 | 45.54 | 1,935,935 | +0.27(+0.60%) |
Jul 05, 2013 | 45.18 | 45.34 | 44.77 | 45.27 | 1,291,310 | +0.19(+0.43%) |
Jul 03, 2013 | 45.24 | 45.24 | 44.78 | 45.07 | 1,117,990 | -0.03(-0.08%) |
Jul 02, 2013 | 44.85 | 45.36 | 44.71 | 45.11 | 2,690,594 | +0.15(+0.34%) |
Jul 01, 2013 | 44.36 | 45.26 | 44.36 | 44.96 | 2,260,709 | +0.46(+1.03%) |
Jun 28, 2013 | 44.59 | 45.02 | 44.50 | 44.50 | 3,493,450 | -0.13(-0.30%) |
Jun 27, 2013 | 44.39 | 44.88 | 44.35 | 44.63 | 2,217,781 | +0.62(+1.42%) |
Jun 26, 2013 | 44.11 | 44.37 | 43.94 | 44.01 | 2,378,655 | +0.24(+0.54%) |
Jun 25, 2013 | 43.99 | 44.32 | 43.65 | 43.77 | 2,359,410 | -0.06(-0.13%) |
Jun 24, 2013 | 43.74 | 44.30 | 43.51 | 43.83 | 2,744,241 | +0.01(+0.02%) |
Jun 21, 2013 | 43.74 | 43.96 | 43.40 | 43.82 | 4,244,645 | +0.47(+1.09%) |
Jun 20, 2013 | 43.96 | 44.10 | 43.34 | 43.35 | 3,565,757 | -0.90(-2.04%) |
Jun 19, 2013 | 44.92 | 45.04 | 44.21 | 44.25 | 2,343,663 | -0.73(-1.62%) |
Jun 18, 2013 | 44.73 | 45.03 | 44.46 | 44.98 | 1,842,562 | +0.17(+0.37%) |
Jun 17, 2013 | 44.74 | 45.11 | 44.59 | 44.81 | 2,306,729 | +0.30(+0.68%) |
Jun 14, 2013 | 44.56 | 45.11 | 44.41 | 44.51 | 2,599,363 | +0.01(+0.02%) |
Jun 13, 2013 | 43.63 | 44.51 | 43.32 | 44.50 | 3,197,707 | +0.96(+2.21%) |
Jun 12, 2013 | 43.83 | 43.85 | 43.49 | 43.54 | 1,925,349 | -0.11(-0.25%) |
Jun 11, 2013 | 43.40 | 44.02 | 43.05 | 43.65 | 2,404,666 | -0.05(-0.11%) |
Jun 10, 2013 | 43.92 | 43.96 | 43.39 | 43.69 | 1,761,093 | -0.22(-0.50%) |
Jun 07, 2013 | 43.24 | 43.94 | 43.18 | 43.92 | 3,397,220 | +0.94(+2.18%) |
Jun 06, 2013 | 42.72 | 42.98 | 42.57 | 42.98 | 3,604,932 | +0.17(+0.40%) |
Jun 05, 2013 | 43.56 | 43.56 | 42.80 | 42.81 | 2,439,784 | -0.87(-2.00%) |
Jun 04, 2013 | 43.38 | 43.84 | 43.26 | 43.68 | 2,648,567 | +0.29(+0.67%) |
Jun 03, 2013 | 42.93 | 43.40 | 42.28 | 43.39 | 3,593,396 | +0.40(+0.93%) |
May 31, 2013 | 43.60 | 43.64 | 42.99 | 42.99 | 3,306,489 | -0.62(-1.43%) |
May 30, 2013 | 43.88 | 44.06 | 43.61 | 43.61 | 2,418,803 | -0.15(-0.35%) |
May 29, 2013 | 44.47 | 44.53 | 43.56 | 43.76 | 2,259,622 | -0.76(-1.72%) |
May 28, 2013 | 44.74 | 44.95 | 44.44 | 44.53 | 2,280,565 | +0.19(+0.42%) |
May 24, 2013 | 44.43 | 44.44 | 43.94 | 44.34 | 2,347,913 | -0.17(-0.37%) |
May 23, 2013 | 44.40 | 44.73 | 44.25 | 44.51 | 4,086,980 | -0.28(-0.63%) |
May 22, 2013 | 44.96 | 45.20 | 44.49 | 44.79 | 4,472,968 | -0.23(-0.50%) |
May 21, 2013 | 44.64 | 45.06 | 44.45 | 45.02 | 2,506,196 | +0.38(+0.85%) |
May 20, 2013 | 45.08 | 45.17 | 44.60 | 44.64 | 1,731,113 | -0.54(-1.19%) |
May 17, 2013 | 45.32 | 45.42 | 44.76 | 45.17 | 2,278,612 | -0.11(-0.24%) |
May 16, 2013 | 45.24 | 45.74 | 45.17 | 45.28 | 2,240,868 | -0.05(-0.12%) |
May 15, 2013 | 44.73 | 45.37 | 44.69 | 45.34 | 2,417,994 | +1.02(+2.30%) |
May 13, 2013 | 44.18 | 44.44 | 43.96 | 44.32 | 1,659,846 | +0.09(+0.20%) |
May 10, 2013 | 43.98 | 44.29 | 43.94 | 44.23 | 2,743,033 | +0.26(+0.59%) |
May 09, 2013 | 44.22 | 44.27 | 43.83 | 43.97 | 1,971,709 | -0.21(-0.48%) |
May 08, 2013 | 43.98 | 44.29 | 43.87 | 44.18 | 2,620,548 | +0.22(+0.50%) |
May 07, 2013 | 43.74 | 44.11 | 43.61 | 43.96 | 3,234,041 | +0.32(+0.73%) |
May 06, 2013 | 43.83 | 43.89 | 43.35 | 43.65 | 3,211,826 | -0.15(-0.35%) |
May 03, 2013 | 43.84 | 43.93 | 43.30 | 43.80 | 5,235,046 | +0.17(+0.38%) |
May 02, 2013 | 44.70 | 45.22 | 43.05 | 43.63 | 5,390,599 | -0.82(-1.84%) |