Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.08 | 35.33 | 33.84 | 33.92 | 31,830,790 | -2.25(-6.21%) |
Jul 30, 2013 | 43.72 | 36.31 | 32.98 | 36.16 | 74,336,328 | -7.76(-17.67%) |
Jul 29, 2013 | 43.25 | 44.18 | 42.92 | 43.92 | 6,336,630 | +0.50(+1.14%) |
Jul 26, 2013 | 43.20 | 43.53 | 42.73 | 43.43 | 5,239,719 | +0.08(+0.19%) |
Jul 25, 2013 | 43.01 | 43.41 | 42.68 | 43.34 | 7,331,634 | +0.11(+0.25%) |
Jul 24, 2013 | 44.20 | 44.21 | 43.14 | 43.24 | 7,757,508 | -0.88(-2.00%) |
Jul 23, 2013 | 44.43 | 45.06 | 44.02 | 44.12 | 7,608,668 | -0.16(-0.35%) |
Jul 22, 2013 | 44.49 | 44.79 | 44.16 | 44.28 | 4,369,296 | -0.30(-0.67%) |
Jul 19, 2013 | 44.45 | 44.70 | 44.34 | 44.57 | 8,638,424 | -0.02(-0.06%) |
Jul 18, 2013 | 44.95 | 44.95 | 44.52 | 44.60 | 7,863,886 | -0.17(-0.37%) |
Jul 17, 2013 | 44.89 | 45.05 | 44.62 | 44.76 | 4,584,680 | +0.09(+0.20%) |
Jul 16, 2013 | 46.37 | 46.37 | 44.50 | 44.67 | 7,910,947 | -1.66(-3.58%) |
Jul 15, 2013 | 45.97 | 46.37 | 45.71 | 46.33 | 4,185,485 | +0.02(+0.05%) |
Jul 12, 2013 | 46.89 | 46.90 | 46.17 | 46.31 | 2,539,822 | -0.62(-1.32%) |
Jul 11, 2013 | 46.56 | 47.03 | 46.41 | 46.93 | 5,077,699 | +1.03(+2.25%) |
Jul 10, 2013 | 46.47 | 46.86 | 45.61 | 45.89 | 4,916,324 | -0.70(-1.51%) |
Jul 09, 2013 | 45.38 | 46.68 | 45.28 | 46.60 | 4,088,094 | +1.62(+3.60%) |
Jul 08, 2013 | 44.63 | 45.15 | 44.57 | 44.98 | 2,234,902 | +0.61(+1.38%) |
Jul 05, 2013 | 44.71 | 44.89 | 44.25 | 44.37 | 2,326,638 | +0.03(+0.07%) |
Jul 03, 2013 | 44.08 | 44.38 | 43.97 | 44.33 | 1,229,892 | +0.17(+0.37%) |
Jul 02, 2013 | 44.05 | 44.31 | 43.88 | 44.17 | 6,019,300 | +0.12(+0.28%) |
Jul 01, 2013 | 44.65 | 44.71 | 43.88 | 44.05 | 5,660,126 | -0.37(-0.84%) |
Jun 28, 2013 | 44.37 | 44.94 | 44.00 | 44.42 | 6,176,393 | -0.91(-2.00%) |
Jun 26, 2013 | 45.12 | 45.47 | 44.37 | 45.33 | 7,602,783 | -0.83(-1.79%) |
Jun 25, 2013 | 45.89 | 46.26 | 45.55 | 46.15 | 2,138,137 | +0.59(+1.30%) |
Jun 24, 2013 | 46.13 | 46.13 | 45.18 | 45.56 | 2,915,981 | -1.24(-2.65%) |
Jun 21, 2013 | 47.27 | 47.35 | 46.46 | 46.79 | 3,878,145 | -0.12(-0.25%) |
Jun 20, 2013 | 47.55 | 47.55 | 46.64 | 46.91 | 3,686,610 | -1.17(-2.44%) |
Jun 19, 2013 | 48.70 | 48.78 | 48.08 | 48.08 | 2,006,704 | -0.60(-1.24%) |
Jun 18, 2013 | 48.01 | 48.91 | 47.78 | 48.68 | 3,718,677 | +0.63(+1.31%) |
Jun 17, 2013 | 48.09 | 48.32 | 47.78 | 48.06 | 1,700,196 | +0.30(+0.62%) |
Jun 14, 2013 | 48.35 | 48.44 | 47.55 | 47.76 | 1,987,377 | -0.69(-1.43%) |
Jun 13, 2013 | 47.26 | 48.64 | 46.84 | 48.45 | 3,061,109 | +1.07(+2.26%) |
Jun 12, 2013 | 48.13 | 48.41 | 47.31 | 47.38 | 2,543,269 | -0.49(-1.02%) |
Jun 11, 2013 | 49.05 | 49.06 | 47.79 | 47.87 | 5,080,850 | -1.70(-3.43%) |
Jun 10, 2013 | 50.10 | 50.22 | 49.30 | 49.57 | 2,256,470 | -0.33(-0.66%) |
Jun 07, 2013 | 49.69 | 50.12 | 49.47 | 49.90 | 1,567,251 | +0.35(+0.70%) |
Jun 06, 2013 | 49.53 | 49.56 | 48.89 | 49.55 | 2,061,151 | +0.08(+0.17%) |
Jun 05, 2013 | 50.69 | 50.83 | 49.39 | 49.47 | 2,585,354 | -1.54(-3.03%) |
Jun 04, 2013 | 50.25 | 51.25 | 50.17 | 51.01 | 3,089,853 | +0.68(+1.34%) |
Jun 03, 2013 | 50.25 | 50.34 | 49.77 | 50.34 | 1,771,638 | +0.13(+0.26%) |
May 31, 2013 | 50.80 | 50.84 | 50.20 | 50.20 | 2,120,411 | -0.89(-1.74%) |
May 30, 2013 | 51.26 | 51.26 | 50.61 | 51.10 | 2,624,243 | +0.07(+0.15%) |
May 29, 2013 | 49.91 | 51.21 | 49.91 | 51.02 | 3,970,221 | +0.85(+1.69%) |
May 28, 2013 | 49.87 | 50.39 | 49.70 | 50.17 | 3,020,879 | +0.83(+1.67%) |
May 24, 2013 | 49.20 | 49.37 | 48.54 | 49.35 | 2,551,240 | -0.20(-0.40%) |
May 23, 2013 | 48.37 | 49.77 | 48.12 | 49.54 | 3,234,266 | +0.60(+1.23%) |
May 22, 2013 | 49.73 | 49.87 | 48.75 | 48.94 | 4,770,846 | -0.82(-1.64%) |
May 21, 2013 | 50.39 | 50.89 | 49.70 | 49.76 | 2,951,702 | -0.83(-1.63%) |
May 20, 2013 | 50.11 | 50.80 | 50.01 | 50.58 | 2,523,167 | +0.44(+0.87%) |
May 17, 2013 | 50.40 | 50.48 | 49.48 | 50.15 | 5,135,086 | -0.30(-0.59%) |
May 16, 2013 | 50.57 | 50.99 | 49.93 | 50.44 | 3,239,679 | -0.31(-0.60%) |
May 15, 2013 | 50.88 | 51.00 | 50.42 | 50.75 | 3,592,420 | +0.15(+0.29%) |
May 13, 2013 | 51.83 | 51.83 | 50.11 | 50.60 | 6,665,031 | -1.63(-3.13%) |
May 10, 2013 | 52.80 | 52.80 | 51.76 | 52.23 | 3,398,524 | -0.46(-0.88%) |
May 09, 2013 | 53.11 | 53.36 | 52.53 | 52.70 | 3,204,682 | -0.38(-0.72%) |
May 08, 2013 | 51.44 | 53.37 | 51.38 | 53.08 | 5,315,523 | +1.72(+3.34%) |
May 07, 2013 | 50.67 | 51.76 | 50.62 | 51.36 | 3,243,334 | +0.90(+1.78%) |
May 06, 2013 | 50.25 | 50.48 | 49.78 | 50.46 | 1,783,247 | +0.25(+0.49%) |
May 03, 2013 | 50.30 | 50.35 | 49.94 | 50.21 | 2,354,678 | +0.27(+0.55%) |
May 02, 2013 | 50.01 | 50.18 | 49.27 | 49.94 | 2,072,774 | +0.17(+0.35%) |