Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.73 | 46.36 | 45.17 | 45.26 | 8,010,873 | +0.45(+1.01%) |
Jul 30, 2013 | 45.37 | 45.40 | 44.39 | 44.81 | 7,809,265 | -0.79(-1.73%) |
Jul 29, 2013 | 49.32 | 49.65 | 45.42 | 45.60 | 25,038,192 | -0.25(-0.55%) |
Jul 26, 2013 | 45.13 | 45.89 | 44.92 | 45.85 | 2,330,091 | +0.57(+1.26%) |
Jul 25, 2013 | 45.66 | 45.70 | 44.94 | 45.28 | 2,228,455 | -0.23(-0.50%) |
Jul 24, 2013 | 45.58 | 45.72 | 45.30 | 45.51 | 1,796,514 | +0.08(+0.17%) |
Jul 23, 2013 | 45.89 | 45.99 | 45.39 | 45.43 | 1,620,345 | -0.32(-0.71%) |
Jul 22, 2013 | 46.00 | 46.06 | 45.54 | 45.75 | 2,077,336 | -0.30(-0.66%) |
Jul 19, 2013 | 46.52 | 46.56 | 45.18 | 46.06 | 4,067,599 | -0.30(-0.65%) |
Jul 18, 2013 | 46.73 | 47.49 | 46.02 | 46.36 | 3,651,027 | -0.68(-1.45%) |
Jul 17, 2013 | 46.82 | 47.30 | 46.82 | 47.04 | 2,739,109 | +0.27(+0.57%) |
Jul 16, 2013 | 46.87 | 47.21 | 46.64 | 46.77 | 1,906,966 | +0.01(+0.03%) |
Jul 15, 2013 | 46.49 | 47.01 | 46.39 | 46.76 | 2,049,596 | +0.04(+0.09%) |
Jul 12, 2013 | 46.48 | 46.90 | 46.48 | 46.72 | 2,554,716 | +0.14(+0.30%) |
Jul 11, 2013 | 46.35 | 46.66 | 46.17 | 46.58 | 2,227,671 | +0.81(+1.77%) |
Jul 10, 2013 | 45.60 | 45.91 | 45.44 | 45.77 | 1,822,228 | +0.18(+0.39%) |
Jul 09, 2013 | 45.42 | 45.69 | 45.16 | 45.59 | 1,853,433 | +0.42(+0.92%) |
Jul 08, 2013 | 45.02 | 45.19 | 44.81 | 45.18 | 2,034,462 | +0.46(+1.02%) |
Jul 05, 2013 | 44.50 | 44.76 | 44.18 | 44.72 | 1,735,052 | +0.72(+1.63%) |
Jul 03, 2013 | 43.84 | 44.42 | 43.49 | 44.00 | 2,040,322 | -0.15(-0.34%) |
Jul 02, 2013 | 44.05 | 44.63 | 43.66 | 44.15 | 2,647,101 | -0.02(-0.05%) |
Jul 01, 2013 | 44.29 | 44.63 | 44.12 | 44.17 | 2,176,328 | -0.11(-0.24%) |
Jun 28, 2013 | 44.41 | 44.79 | 44.21 | 44.27 | 2,610,201 | -0.22(-0.49%) |
Jun 27, 2013 | 44.27 | 44.66 | 44.16 | 44.49 | 1,519,008 | +0.51(+1.17%) |
Jun 26, 2013 | 43.80 | 44.18 | 43.49 | 43.98 | 1,443,510 | +0.60(+1.38%) |
Jun 25, 2013 | 43.51 | 43.82 | 43.18 | 43.38 | 2,086,229 | +0.26(+0.60%) |
Jun 24, 2013 | 43.35 | 43.46 | 43.12 | 43.12 | 2,216,923 | -0.56(-1.29%) |
Jun 21, 2013 | 43.85 | 43.89 | 43.14 | 43.68 | 3,407,893 | +0.26(+0.60%) |
Jun 20, 2013 | 43.85 | 44.07 | 43.18 | 43.42 | 1,913,125 | -0.89(-2.00%) |
Jun 19, 2013 | 45.03 | 45.24 | 44.30 | 44.31 | 1,278,724 | -0.63(-1.41%) |
Jun 18, 2013 | 44.66 | 45.06 | 44.54 | 44.94 | 1,205,692 | +0.37(+0.84%) |
Jun 17, 2013 | 44.49 | 44.80 | 44.33 | 44.57 | 1,273,624 | +0.37(+0.84%) |
Jun 14, 2013 | 44.33 | 44.50 | 44.01 | 44.20 | 1,301,235 | -0.13(-0.29%) |
Jun 13, 2013 | 43.30 | 44.44 | 43.20 | 44.32 | 2,089,050 | +1.06(+2.46%) |
Jun 12, 2013 | 44.02 | 44.02 | 43.16 | 43.26 | 1,727,373 | -0.26(-0.60%) |
Jun 11, 2013 | 43.60 | 44.16 | 43.49 | 43.52 | 2,196,102 | -0.64(-1.44%) |
Jun 10, 2013 | 44.82 | 44.93 | 43.95 | 44.16 | 2,815,035 | -0.57(-1.28%) |
Jun 07, 2013 | 43.77 | 44.75 | 42.75 | 44.73 | 7,185,787 | +2.05(+4.80%) |
Jun 06, 2013 | 42.35 | 42.68 | 42.07 | 42.68 | 2,070,066 | +0.34(+0.81%) |
Jun 05, 2013 | 43.26 | 43.26 | 42.06 | 42.34 | 4,097,338 | -0.99(-2.29%) |
Jun 04, 2013 | 43.48 | 43.84 | 42.97 | 43.33 | 3,095,893 | -0.08(-0.18%) |
Jun 03, 2013 | 43.49 | 43.54 | 42.95 | 43.41 | 2,185,989 | -0.06(-0.14%) |
May 31, 2013 | 43.96 | 44.40 | 43.47 | 43.47 | 2,408,477 | -0.63(-1.43%) |
May 30, 2013 | 43.94 | 44.22 | 43.81 | 44.10 | 2,531,910 | +0.29(+0.65%) |
May 29, 2013 | 44.35 | 44.38 | 43.64 | 43.82 | 2,276,818 | -0.82(-1.83%) |
May 28, 2013 | 44.88 | 44.98 | 44.25 | 44.63 | 3,170,904 | +0.15(+0.33%) |
May 24, 2013 | 42.88 | 44.61 | 42.67 | 44.49 | 6,835,249 | +1.44(+3.35%) |
May 23, 2013 | 43.04 | 43.49 | 42.74 | 43.05 | 3,939,232 | -0.41(-0.93%) |
May 22, 2013 | 44.14 | 44.40 | 43.26 | 43.45 | 3,001,008 | -0.63(-1.43%) |
May 21, 2013 | 44.47 | 44.62 | 43.83 | 44.08 | 3,732,401 | -0.25(-0.57%) |
May 20, 2013 | 44.30 | 44.63 | 44.28 | 44.33 | 2,026,326 | +0.04(+0.08%) |
May 17, 2013 | 44.07 | 44.34 | 43.84 | 44.30 | 3,772,244 | +0.22(+0.51%) |
May 16, 2013 | 44.40 | 44.63 | 44.00 | 44.07 | 1,358,610 | -0.50(-1.11%) |
May 15, 2013 | 44.28 | 44.63 | 44.12 | 44.57 | 1,660,164 | +0.57(+1.30%) |
May 13, 2013 | 44.23 | 44.26 | 43.77 | 44.00 | 1,688,632 | -0.31(-0.69%) |
May 10, 2013 | 43.74 | 44.31 | 43.72 | 44.30 | 1,868,509 | +0.61(+1.39%) |
May 09, 2013 | 43.47 | 43.81 | 43.46 | 43.70 | 2,793,826 | +0.29(+0.66%) |
May 08, 2013 | 43.21 | 43.44 | 43.06 | 43.41 | 1,903,707 | +0.13(+0.31%) |
May 07, 2013 | 42.94 | 43.31 | 42.74 | 43.28 | 2,004,505 | +0.53(+1.24%) |
May 06, 2013 | 42.58 | 42.84 | 42.26 | 42.74 | 1,839,994 | +0.20(+0.48%) |
May 03, 2013 | 42.02 | 42.59 | 41.81 | 42.54 | 2,471,772 | +0.73(+1.74%) |
May 02, 2013 | 41.57 | 41.89 | 41.53 | 41.81 | 2,178,496 | +0.32(+0.78%) |