Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.72 | 47.98 | 46.85 | 47.12 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 47.50 | 47.56 | 47.12 | 47.17 | 2,140,962 | -0.13(-0.28%) |
Jul 29, 2013 | 47.08 | 47.81 | 46.99 | 47.31 | 0 | +0.35(+0.75%) |
Jul 26, 2013 | 46.54 | 46.99 | 46.49 | 46.96 | 0 | -0.03(-0.05%) |
Jul 25, 2013 | 46.94 | 47.16 | 46.56 | 46.98 | 0 | +0.13(+0.29%) |
Jul 24, 2013 | 46.94 | 47.78 | 46.73 | 46.85 | 0 | -0.03(-0.07%) |
Jul 23, 2013 | 47.05 | 47.54 | 46.85 | 46.88 | 0 | -0.03(-0.05%) |
Jul 22, 2013 | 47.59 | 47.91 | 46.50 | 46.90 | 0 | -0.66(-1.38%) |
Jul 19, 2013 | 48.71 | 48.71 | 46.94 | 47.56 | 0 | -1.05(-2.16%) |
Jul 18, 2013 | 48.53 | 48.90 | 48.18 | 48.61 | 0 | +0.24(+0.50%) |
Jul 17, 2013 | 48.59 | 48.92 | 48.17 | 48.37 | 2,192,778 | -0.17(-0.35%) |
Jul 16, 2013 | 49.14 | 49.23 | 48.32 | 48.54 | 0 | -0.53(-1.08%) |
Jul 15, 2013 | 49.14 | 49.25 | 48.55 | 49.07 | 0 | -0.14(-0.28%) |
Jul 12, 2013 | 49.02 | 49.28 | 48.39 | 49.21 | 0 | +0.38(+0.77%) |
Jul 11, 2013 | 49.30 | 49.30 | 48.43 | 48.83 | 4,444,892 | +0.19(+0.39%) |
Jul 10, 2013 | 48.54 | 48.83 | 48.31 | 48.64 | 0 | -0.16(-0.33%) |
Jul 09, 2013 | 49.44 | 49.25 | 48.67 | 48.80 | 0 | -0.38(-0.76%) |
Jul 08, 2013 | 49.70 | 49.70 | 49.07 | 49.18 | 0 | -0.20(-0.41%) |
Jul 05, 2013 | 48.51 | 49.39 | 48.44 | 49.38 | 0 | +1.21(+2.51%) |
Jul 03, 2013 | 47.55 | 48.47 | 47.46 | 48.17 | 0 | +0.32(+0.68%) |
Jul 02, 2013 | 47.99 | 48.58 | 47.69 | 47.85 | 0 | -0.83(-1.71%) |
Jul 01, 2013 | 48.36 | 49.09 | 48.27 | 48.68 | 0 | +0.36(+0.74%) |
Jun 28, 2013 | 48.78 | 48.85 | 48.30 | 48.32 | 5,105,017 | -0.23(-0.47%) |
Jun 26, 2013 | 48.71 | 49.23 | 47.88 | 48.55 | 0 | -0.04(-0.09%) |
Jun 25, 2013 | 49.31 | 49.55 | 48.29 | 48.60 | 0 | +0.20(+0.42%) |
Jun 24, 2013 | 49.09 | 49.09 | 48.20 | 48.39 | 0 | -0.46(-0.95%) |
Jun 21, 2013 | 49.43 | 49.48 | 47.81 | 48.86 | 7,268,040 | -0.19(-0.39%) |
Jun 20, 2013 | 47.85 | 50.55 | 47.81 | 49.05 | 0 | +0.72(+1.49%) |
Jun 19, 2013 | 49.15 | 49.17 | 48.06 | 48.33 | 0 | -0.84(-1.71%) |
Jun 18, 2013 | 48.67 | 49.44 | 48.39 | 49.17 | 4,398,191 | +0.57(+1.17%) |
Jun 17, 2013 | 47.57 | 48.79 | 47.38 | 48.60 | 0 | +1.34(+2.83%) |
Jun 14, 2013 | 47.32 | 47.57 | 47.06 | 47.27 | 0 | +0.10(+0.20%) |
Jun 13, 2013 | 46.05 | 47.28 | 45.84 | 47.17 | 3,221,450 | +1.18(+2.57%) |
Jun 12, 2013 | 46.22 | 46.43 | 45.85 | 45.99 | 2,541,680 | -0.07(-0.15%) |
Jun 11, 2013 | 46.13 | 46.38 | 45.50 | 46.06 | 3,422,070 | -0.39(-0.85%) |
Jun 10, 2013 | 46.06 | 47.06 | 45.85 | 46.45 | 0 | +0.64(+1.40%) |
Jun 07, 2013 | 44.13 | 45.89 | 44.13 | 45.81 | 0 | +1.96(+4.47%) |
Jun 06, 2013 | 43.67 | 44.14 | 43.36 | 43.85 | 0 | +0.06(+0.15%) |
Jun 05, 2013 | 43.67 | 43.88 | 43.21 | 43.79 | 0 | +0.06(+0.14%) |
Jun 04, 2013 | 44.13 | 44.16 | 43.23 | 43.72 | 0 | +0.25(+0.58%) |
Jun 03, 2013 | 42.97 | 43.48 | 42.09 | 43.47 | 3,716,740 | +0.53(+1.24%) |
May 31, 2013 | 44.49 | 44.50 | 42.67 | 42.94 | 4,119,718 | -1.17(-2.65%) |
May 30, 2013 | 42.65 | 44.29 | 42.65 | 44.11 | 0 | +1.37(+3.19%) |
May 29, 2013 | 41.09 | 42.97 | 40.92 | 42.74 | 5,137,982 | +1.35(+3.25%) |
May 28, 2013 | 41.21 | 41.77 | 41.10 | 41.40 | 2,761,800 | +0.60(+1.47%) |
May 24, 2013 | 40.45 | 40.85 | 39.89 | 40.80 | 0 | +0.26(+0.64%) |
May 23, 2013 | 39.68 | 40.69 | 39.47 | 40.54 | 0 | +0.67(+1.68%) |
May 22, 2013 | 40.58 | 40.82 | 39.70 | 39.87 | 0 | -0.79(-1.94%) |
May 21, 2013 | 41.06 | 41.21 | 40.61 | 40.66 | 0 | -0.59(-1.44%) |
May 20, 2013 | 40.95 | 41.55 | 40.93 | 41.25 | 0 | +0.06(+0.14%) |
May 17, 2013 | 40.59 | 41.30 | 40.53 | 41.20 | 0 | +0.59(+1.46%) |
May 16, 2013 | 40.28 | 40.88 | 40.20 | 40.60 | 2,496,429 | +0.12(+0.30%) |
May 15, 2013 | 40.25 | 40.73 | 39.87 | 40.48 | 0 | +0.74(+1.86%) |
May 13, 2013 | 39.52 | 40.03 | 39.37 | 39.74 | 0 | +0.22(+0.56%) |
May 10, 2013 | 38.41 | 39.61 | 38.22 | 39.52 | 0 | +1.11(+2.90%) |
May 09, 2013 | 38.26 | 38.69 | 38.24 | 38.41 | 0 | +0.04(+0.10%) |
May 08, 2013 | 38.02 | 38.53 | 37.72 | 38.37 | 0 | +0.14(+0.36%) |
May 07, 2013 | 38.58 | 38.71 | 38.19 | 38.23 | 0 | -0.30(-0.79%) |
May 06, 2013 | 38.31 | 38.69 | 38.28 | 38.53 | 0 | +0.20(+0.53%) |
May 03, 2013 | 38.35 | 38.65 | 38.18 | 38.33 | 0 | +0.15(+0.40%) |
May 02, 2013 | 37.97 | 38.21 | 37.05 | 38.18 | 0 | +0.17(+0.45%) |