Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.15 | 52.61 | 52.15 | 52.23 | 5,966,222 | +0.27(+0.52%) |
Jul 30, 2013 | 52.30 | 52.30 | 51.90 | 51.96 | 3,748,541 | -0.13(-0.25%) |
Jul 29, 2013 | 52.28 | 52.39 | 51.99 | 52.09 | 4,870,678 | -0.27(-0.52%) |
Jul 26, 2013 | 52.03 | 52.40 | 51.86 | 52.37 | 3,439,942 | +0.17(+0.32%) |
Jul 25, 2013 | 52.08 | 52.21 | 51.87 | 52.20 | 4,229,178 | +0.07(+0.14%) |
Jul 24, 2013 | 52.55 | 52.60 | 52.01 | 52.13 | 4,378,499 | -0.18(-0.34%) |
Jul 23, 2013 | 52.45 | 52.56 | 52.23 | 52.30 | 4,367,967 | -0.07(-0.13%) |
Jul 22, 2013 | 52.44 | 52.41 | 52.17 | 52.37 | 4,730,155 | -0.04(-0.07%) |
Jul 19, 2013 | 52.43 | 52.58 | 52.27 | 52.41 | 6,336,282 | -0.04(-0.08%) |
Jul 18, 2013 | 52.24 | 52.62 | 52.24 | 52.45 | 3,578,064 | +0.30(+0.57%) |
Jul 17, 2013 | 52.25 | 52.28 | 52.07 | 52.15 | 4,777,490 | +0.03(+0.05%) |
Jul 16, 2013 | 52.43 | 52.49 | 51.94 | 52.13 | 5,449,371 | -0.28(-0.54%) |
Jul 15, 2013 | 52.70 | 52.70 | 52.39 | 52.41 | 4,101,268 | -0.13(-0.25%) |
Jul 12, 2013 | 52.24 | 52.58 | 52.21 | 52.54 | 5,086,919 | +0.25(+0.47%) |
Jul 11, 2013 | 52.11 | 52.34 | 52.00 | 52.30 | 8,140,376 | +0.74(+1.43%) |
Jul 10, 2013 | 51.44 | 51.64 | 51.23 | 51.56 | 11,144,651 | +0.05(+0.10%) |
Jul 09, 2013 | 51.58 | 51.66 | 51.35 | 51.50 | 7,214,095 | +0.20(+0.39%) |
Jul 08, 2013 | 51.16 | 51.39 | 51.08 | 51.30 | 15,022,957 | +0.48(+0.93%) |
Jul 05, 2013 | 50.70 | 50.86 | 50.28 | 50.83 | 7,235,961 | +0.55(+1.08%) |
Jul 03, 2013 | 49.79 | 50.59 | 49.71 | 50.28 | 2,978,427 | +0.23(+0.46%) |
Jul 02, 2013 | 49.90 | 50.39 | 49.85 | 50.05 | 3,444,894 | +0.09(+0.18%) |
Jul 01, 2013 | 49.94 | 50.32 | 49.84 | 49.96 | 11,008,764 | +0.34(+0.69%) |
Jun 28, 2013 | 49.36 | 49.91 | 49.31 | 49.62 | 9,091,820 | +0.18(+0.36%) |
Jun 27, 2013 | 49.28 | 49.65 | 49.27 | 49.45 | 4,487,905 | +0.42(+0.86%) |
Jun 26, 2013 | 48.80 | 49.14 | 48.79 | 49.02 | 7,038,629 | +0.61(+1.25%) |
Jun 25, 2013 | 48.42 | 48.58 | 48.14 | 48.42 | 5,003,350 | +0.43(+0.90%) |
Jun 24, 2013 | 47.93 | 48.34 | 47.47 | 47.98 | 7,961,705 | -0.44(-0.92%) |
Jun 21, 2013 | 48.70 | 48.76 | 47.92 | 48.43 | 13,574,230 | +0.10(+0.20%) |
Jun 20, 2013 | 49.12 | 49.19 | 48.19 | 48.33 | 14,758,185 | -1.30(-2.62%) |
Jun 19, 2013 | 50.23 | 50.32 | 49.62 | 49.63 | 9,993,101 | -0.57(-1.14%) |
Jun 18, 2013 | 49.73 | 50.28 | 49.73 | 50.20 | 5,313,348 | +0.51(+1.02%) |
Jun 17, 2013 | 49.69 | 50.00 | 49.40 | 49.69 | 5,332,659 | +0.27(+0.55%) |
Jun 14, 2013 | 49.51 | 49.73 | 49.28 | 49.42 | 7,683,260 | -0.16(-0.32%) |
Jun 13, 2013 | 48.66 | 49.66 | 48.59 | 49.58 | 7,202,526 | +0.91(+1.87%) |
Jun 12, 2013 | 49.54 | 49.59 | 48.59 | 48.66 | 6,051,008 | -0.54(-1.10%) |
Jun 11, 2013 | 49.16 | 49.66 | 49.05 | 49.21 | 6,601,282 | -0.49(-0.99%) |
Jun 10, 2013 | 50.05 | 50.05 | 49.62 | 49.70 | 6,812,375 | -0.15(-0.30%) |
Jun 07, 2013 | 49.24 | 49.87 | 49.14 | 49.85 | 5,422,882 | +0.89(+1.83%) |
Jun 06, 2013 | 48.48 | 48.95 | 48.17 | 48.95 | 8,466,183 | +0.51(+1.05%) |
Jun 05, 2013 | 49.04 | 49.18 | 48.35 | 48.45 | 13,803,558 | -0.82(-1.66%) |
Jun 04, 2013 | 49.49 | 49.79 | 48.91 | 49.26 | 9,192,431 | -0.18(-0.35%) |
Jun 03, 2013 | 49.35 | 49.47 | 48.79 | 49.44 | 9,007,503 | +0.22(+0.45%) |
May 31, 2013 | 49.68 | 50.09 | 49.18 | 49.22 | 9,428,635 | -0.56(-1.13%) |
May 30, 2013 | 49.95 | 50.19 | 49.73 | 49.78 | 4,233,323 | +0.00(+0.00%) |
May 29, 2013 | 50.06 | 50.06 | 49.58 | 49.78 | 5,139,010 | -0.52(-1.03%) |
May 28, 2013 | 50.40 | 50.64 | 50.08 | 50.30 | 7,412,748 | +0.48(+0.97%) |
May 24, 2013 | 49.67 | 49.84 | 49.36 | 49.81 | 5,896,142 | -0.15(-0.30%) |
May 23, 2013 | 49.52 | 50.05 | 49.45 | 49.96 | 6,247,511 | -0.11(-0.21%) |
May 22, 2013 | 50.59 | 50.94 | 49.84 | 50.07 | 10,477,296 | -0.48(-0.95%) |
May 21, 2013 | 50.49 | 50.74 | 50.31 | 50.55 | 4,378,321 | +0.23(+0.45%) |
May 20, 2013 | 50.36 | 50.52 | 50.22 | 50.32 | 5,511,591 | -0.15(-0.30%) |
May 17, 2013 | 50.12 | 50.51 | 50.10 | 50.47 | 6,511,594 | +0.48(+0.96%) |
May 16, 2013 | 50.44 | 50.60 | 49.91 | 49.99 | 6,812,692 | -0.59(-1.16%) |
May 15, 2013 | 50.24 | 50.61 | 50.24 | 50.58 | 5,422,294 | +0.78(+1.57%) |
May 13, 2013 | 49.73 | 49.82 | 49.54 | 49.80 | 2,573,723 | +0.01(+0.02%) |
May 10, 2013 | 49.44 | 49.79 | 49.44 | 49.79 | 3,382,461 | +0.39(+0.78%) |
May 09, 2013 | 49.39 | 49.62 | 49.23 | 49.40 | 7,581,890 | +0.09(+0.18%) |
May 08, 2013 | 49.25 | 49.33 | 49.07 | 49.31 | 3,873,133 | +0.04(+0.07%) |
May 07, 2013 | 49.01 | 49.28 | 48.77 | 49.28 | 5,266,185 | +0.41(+0.84%) |
May 06, 2013 | 48.73 | 48.95 | 48.63 | 48.87 | 3,643,654 | +0.16(+0.32%) |
May 03, 2013 | 48.50 | 48.84 | 48.10 | 48.71 | 7,421,875 | +0.61(+1.26%) |
May 02, 2013 | 47.66 | 48.13 | 47.66 | 48.10 | 3,453,457 | +0.46(+0.98%) |