Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.20 | 47.86 | 47.00 | 47.56 | 6,257,572 | +0.41(+0.87%) |
Jul 30, 2013 | 47.83 | 48.02 | 47.08 | 47.15 | 4,515,433 | -0.51(-1.07%) |
Jul 29, 2013 | 47.68 | 47.81 | 47.44 | 47.66 | 3,520,795 | -0.26(-0.55%) |
Jul 26, 2013 | 47.58 | 47.96 | 47.29 | 47.93 | 3,514,155 | +0.02(+0.05%) |
Jul 25, 2013 | 47.57 | 48.00 | 47.37 | 47.90 | 3,651,015 | +0.21(+0.44%) |
Jul 24, 2013 | 47.91 | 47.96 | 47.48 | 47.69 | 3,052,948 | -0.18(-0.37%) |
Jul 23, 2013 | 48.02 | 48.24 | 47.56 | 47.87 | 3,784,210 | +0.05(+0.11%) |
Jul 22, 2013 | 47.63 | 47.95 | 47.61 | 47.82 | 3,201,520 | +0.15(+0.31%) |
Jul 19, 2013 | 47.36 | 47.72 | 47.19 | 47.67 | 3,950,614 | +0.33(+0.70%) |
Jul 18, 2013 | 47.04 | 47.61 | 46.94 | 47.34 | 5,438,877 | +0.38(+0.80%) |
Jul 17, 2013 | 47.04 | 47.09 | 46.76 | 46.96 | 2,731,731 | +0.04(+0.08%) |
Jul 16, 2013 | 46.59 | 47.03 | 46.45 | 46.92 | 4,494,444 | +0.19(+0.40%) |
Jul 15, 2013 | 47.07 | 47.24 | 46.73 | 46.74 | 4,232,204 | -0.23(-0.49%) |
Jul 12, 2013 | 46.82 | 47.20 | 46.75 | 46.97 | 4,664,516 | -0.04(-0.08%) |
Jul 11, 2013 | 46.67 | 47.06 | 46.35 | 47.01 | 5,470,133 | +0.86(+1.87%) |
Jul 10, 2013 | 46.28 | 46.49 | 46.09 | 46.15 | 6,352,163 | -0.21(-0.45%) |
Jul 09, 2013 | 46.08 | 46.52 | 45.98 | 46.35 | 5,323,653 | +0.48(+1.04%) |
Jul 08, 2013 | 45.45 | 45.88 | 45.25 | 45.88 | 4,557,361 | +0.69(+1.52%) |
Jul 05, 2013 | 45.16 | 45.28 | 44.65 | 45.19 | 3,538,660 | +0.26(+0.58%) |
Jul 03, 2013 | 44.86 | 44.96 | 44.28 | 44.93 | 4,119,469 | -0.15(-0.32%) |
Jul 02, 2013 | 44.36 | 45.14 | 44.17 | 45.07 | 7,155,579 | +0.69(+1.56%) |
Jul 01, 2013 | 44.48 | 45.14 | 44.24 | 44.38 | 6,160,004 | +0.32(+0.72%) |
Jun 28, 2013 | 44.13 | 44.45 | 43.63 | 44.07 | 11,598,923 | -0.06(-0.14%) |
Jun 27, 2013 | 44.43 | 44.67 | 44.07 | 44.13 | 5,295,491 | -0.08(-0.17%) |
Jun 26, 2013 | 44.08 | 44.37 | 43.98 | 44.20 | 5,246,749 | +0.57(+1.31%) |
Jun 25, 2013 | 43.48 | 43.84 | 42.89 | 43.63 | 8,887,733 | -0.17(-0.39%) |
Jun 24, 2013 | 44.00 | 44.20 | 43.36 | 43.80 | 6,565,259 | -0.56(-1.27%) |
Jun 21, 2013 | 44.31 | 44.80 | 44.06 | 44.37 | 9,690,834 | +0.45(+1.02%) |
Jun 20, 2013 | 45.11 | 45.13 | 43.79 | 43.92 | 8,739,624 | -1.62(-3.55%) |
Jun 19, 2013 | 46.16 | 46.50 | 45.54 | 45.54 | 6,157,301 | -0.63(-1.37%) |
Jun 18, 2013 | 45.78 | 46.23 | 45.62 | 46.17 | 3,508,948 | +0.49(+1.08%) |
Jun 17, 2013 | 45.81 | 46.13 | 45.37 | 45.68 | 4,963,506 | +0.18(+0.41%) |
Jun 14, 2013 | 45.64 | 46.20 | 45.39 | 45.49 | 5,481,357 | -0.18(-0.40%) |
Jun 13, 2013 | 45.04 | 45.75 | 44.96 | 45.68 | 5,236,734 | +0.69(+1.52%) |
Jun 12, 2013 | 45.52 | 46.08 | 44.96 | 44.99 | 4,150,607 | -0.22(-0.49%) |
Jun 11, 2013 | 44.94 | 45.60 | 44.74 | 45.21 | 6,818,967 | +0.05(+0.12%) |
Jun 10, 2013 | 45.11 | 45.69 | 45.08 | 45.16 | 6,425,838 | +0.08(+0.19%) |
Jun 07, 2013 | 45.07 | 45.18 | 44.64 | 45.07 | 5,079,197 | +0.46(+1.04%) |
Jun 06, 2013 | 44.10 | 44.61 | 43.65 | 44.61 | 6,014,092 | +0.51(+1.15%) |
Jun 05, 2013 | 44.24 | 44.53 | 43.90 | 44.10 | 5,416,233 | -0.20(-0.45%) |
Jun 04, 2013 | 45.13 | 45.32 | 43.95 | 44.30 | 6,623,148 | -0.89(-1.98%) |
Jun 03, 2013 | 44.51 | 45.24 | 43.61 | 45.20 | 9,061,330 | +0.82(+1.86%) |
May 31, 2013 | 45.38 | 45.58 | 44.37 | 44.37 | 9,075,317 | -0.93(-2.06%) |
May 30, 2013 | 45.81 | 45.81 | 45.31 | 45.31 | 4,244,588 | -0.35(-0.76%) |
May 29, 2013 | 46.11 | 46.15 | 45.51 | 45.65 | 4,942,906 | -0.75(-1.61%) |
May 28, 2013 | 46.01 | 46.78 | 46.01 | 46.40 | 8,132,652 | +0.78(+1.71%) |
May 24, 2013 | 44.92 | 45.74 | 44.67 | 45.62 | 5,508,303 | +0.67(+1.49%) |
May 23, 2013 | 44.96 | 45.24 | 44.54 | 44.95 | 5,384,824 | -0.29(-0.63%) |
May 22, 2013 | 45.81 | 46.20 | 45.07 | 45.24 | 7,797,235 | -0.62(-1.36%) |
May 21, 2013 | 45.44 | 45.98 | 45.44 | 45.86 | 5,310,726 | +0.41(+0.90%) |
May 20, 2013 | 45.76 | 45.81 | 45.27 | 45.45 | 4,863,224 | -0.35(-0.77%) |
May 17, 2013 | 45.72 | 45.96 | 45.50 | 45.81 | 5,360,868 | +0.05(+0.12%) |
May 16, 2013 | 46.29 | 46.34 | 45.54 | 45.75 | 7,146,956 | -0.76(-1.62%) |
May 15, 2013 | 46.23 | 46.75 | 45.91 | 46.51 | 6,967,071 | +1.39(+3.07%) |
May 13, 2013 | 44.69 | 45.38 | 44.58 | 45.12 | 7,858,816 | +0.40(+0.90%) |
May 10, 2013 | 44.27 | 44.75 | 44.10 | 44.72 | 6,604,311 | +0.42(+0.94%) |
May 09, 2013 | 44.94 | 45.01 | 44.08 | 44.30 | 7,393,104 | -0.62(-1.37%) |
May 08, 2013 | 45.23 | 45.35 | 44.79 | 44.92 | 6,651,068 | -0.19(-0.43%) |
May 07, 2013 | 44.67 | 45.16 | 44.40 | 45.11 | 6,223,100 | +0.46(+1.04%) |
May 06, 2013 | 45.02 | 45.08 | 44.37 | 44.65 | 6,682,684 | -0.54(-1.19%) |
May 03, 2013 | 45.72 | 45.47 | 45.08 | 45.19 | 5,409,717 | -0.24(-0.53%) |
May 02, 2013 | 45.17 | 45.51 | 44.61 | 45.43 | 8,538,723 | +0.15(+0.34%) |