Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.14 | 47.38 | 46.21 | 46.62 | 25,108,616 | -0.65(-1.38%) |
Jul 30, 2013 | 47.43 | 47.82 | 47.14 | 47.27 | 8,856,539 | -0.06(-0.12%) |
Jul 29, 2013 | 47.63 | 47.75 | 47.25 | 47.33 | 9,998,597 | -0.38(-0.79%) |
Jul 26, 2013 | 47.45 | 47.73 | 47.28 | 47.70 | 7,966,005 | +0.13(+0.26%) |
Jul 25, 2013 | 47.56 | 47.66 | 47.27 | 47.58 | 14,311,597 | -0.06(-0.12%) |
Jul 24, 2013 | 48.64 | 48.68 | 47.28 | 47.63 | 19,547,652 | -0.95(-1.95%) |
Jul 23, 2013 | 48.73 | 48.73 | 48.35 | 48.58 | 7,041,885 | -0.02(-0.04%) |
Jul 22, 2013 | 48.42 | 48.64 | 48.33 | 48.60 | 6,691,557 | +0.14(+0.29%) |
Jul 19, 2013 | 48.47 | 48.60 | 48.27 | 48.46 | 11,001,574 | -0.05(-0.10%) |
Jul 18, 2013 | 48.17 | 48.56 | 48.15 | 48.51 | 10,250,975 | +0.38(+0.79%) |
Jul 17, 2013 | 48.15 | 48.25 | 47.86 | 48.13 | 14,094,529 | +0.18(+0.36%) |
Jul 16, 2013 | 47.91 | 48.19 | 47.83 | 47.96 | 9,842,990 | -0.08(-0.16%) |
Jul 15, 2013 | 47.77 | 48.12 | 47.73 | 48.03 | 9,979,087 | +0.17(+0.37%) |
Jul 12, 2013 | 48.24 | 48.26 | 47.69 | 47.86 | 15,077,386 | -0.31(-0.65%) |
Jul 11, 2013 | 47.56 | 48.21 | 47.51 | 48.17 | 23,914,094 | +1.30(+2.76%) |
Jul 10, 2013 | 46.77 | 47.07 | 46.58 | 46.88 | 14,409,638 | +0.00(+0.00%) |
Jul 09, 2013 | 46.60 | 47.07 | 46.35 | 46.88 | 13,458,813 | +0.59(+1.27%) |
Jul 08, 2013 | 46.22 | 46.98 | 46.22 | 46.29 | 9,938,718 | +0.18(+0.39%) |
Jul 05, 2013 | 46.49 | 46.52 | 45.24 | 46.11 | 23,025,146 | -0.49(-1.05%) |
Jul 03, 2013 | 46.73 | 46.91 | 45.97 | 46.60 | 11,536,287 | -0.20(-0.43%) |
Jul 02, 2013 | 46.19 | 46.98 | 46.15 | 46.80 | 17,883,988 | +0.54(+1.17%) |
Jul 01, 2013 | 46.60 | 46.93 | 46.17 | 46.26 | 21,341,686 | -0.25(-0.53%) |
Jun 28, 2013 | 46.52 | 46.83 | 46.15 | 46.51 | 17,176,520 | -0.20(-0.43%) |
Jun 27, 2013 | 46.21 | 46.79 | 46.10 | 46.71 | 19,845,664 | +0.82(+1.78%) |
Jun 26, 2013 | 45.69 | 46.04 | 45.57 | 45.89 | 24,137,494 | +0.68(+1.50%) |
Jun 25, 2013 | 44.86 | 45.45 | 44.50 | 45.21 | 26,010,718 | +0.82(+1.84%) |
Jun 24, 2013 | 44.04 | 45.38 | 43.49 | 44.40 | 43,447,160 | -0.28(-0.64%) |
Jun 21, 2013 | 44.54 | 45.15 | 43.91 | 44.68 | 34,757,056 | +0.52(+1.18%) |
Jun 20, 2013 | 45.42 | 45.62 | 43.96 | 44.16 | 45,562,912 | -1.80(-3.91%) |
Jun 19, 2013 | 47.49 | 47.63 | 45.87 | 45.96 | 49,700,564 | -1.42(-3.00%) |
Jun 18, 2013 | 47.34 | 47.77 | 47.07 | 47.38 | 20,645,202 | +0.08(+0.16%) |
Jun 17, 2013 | 47.46 | 47.75 | 46.98 | 47.30 | 15,551,353 | +0.06(+0.13%) |
Jun 14, 2013 | 47.09 | 47.84 | 46.98 | 47.24 | 20,172,702 | +0.12(+0.25%) |
Jun 13, 2013 | 45.67 | 47.25 | 45.63 | 47.12 | 30,400,206 | +1.39(+3.05%) |
Jun 12, 2013 | 46.75 | 46.77 | 45.62 | 45.73 | 23,843,488 | -0.68(-1.46%) |
Jun 11, 2013 | 46.70 | 46.93 | 46.38 | 46.41 | 25,614,538 | -0.72(-1.53%) |
Jun 10, 2013 | 47.60 | 47.71 | 47.01 | 47.13 | 25,470,906 | -0.42(-0.88%) |
Jun 07, 2013 | 47.70 | 47.74 | 46.92 | 47.54 | 23,134,790 | -0.03(-0.06%) |
Jun 06, 2013 | 46.66 | 47.61 | 46.48 | 47.57 | 31,214,514 | +0.87(+1.87%) |
Jun 05, 2013 | 47.24 | 47.38 | 46.62 | 46.70 | 27,767,982 | -0.51(-1.07%) |
Jun 04, 2013 | 47.77 | 47.93 | 47.20 | 47.20 | 25,694,734 | -0.55(-1.16%) |
Jun 03, 2013 | 47.66 | 48.09 | 47.20 | 47.76 | 36,367,104 | +0.12(+0.25%) |
May 31, 2013 | 48.03 | 48.58 | 47.62 | 47.64 | 30,036,010 | -0.59(-1.22%) |
May 30, 2013 | 48.70 | 49.04 | 48.18 | 48.23 | 19,865,824 | -0.46(-0.95%) |
May 29, 2013 | 49.32 | 49.35 | 48.03 | 48.70 | 34,168,296 | -0.99(-2.00%) |
May 28, 2013 | 50.67 | 50.78 | 49.38 | 49.69 | 22,227,686 | -0.50(-1.00%) |
May 24, 2013 | 50.22 | 50.26 | 49.67 | 50.19 | 17,018,906 | -0.19(-0.39%) |
May 23, 2013 | 50.69 | 50.69 | 49.96 | 50.38 | 25,782,588 | -0.71(-1.40%) |
May 22, 2013 | 52.46 | 52.86 | 50.86 | 51.10 | 37,836,588 | -1.30(-2.48%) |
May 21, 2013 | 52.30 | 52.50 | 52.25 | 52.39 | 8,101,998 | +0.24(+0.47%) |
May 20, 2013 | 52.18 | 52.26 | 51.97 | 52.15 | 9,458,116 | -0.03(-0.05%) |
May 17, 2013 | 51.95 | 52.18 | 51.80 | 52.18 | 16,404,340 | +0.33(+0.63%) |
May 16, 2013 | 51.98 | 52.14 | 51.65 | 51.85 | 15,980,948 | -0.17(-0.32%) |
May 15, 2013 | 51.56 | 52.03 | 51.31 | 52.02 | 18,655,174 | +0.73(+1.42%) |
May 13, 2013 | 51.21 | 51.35 | 51.08 | 51.29 | 7,412,906 | +0.08(+0.15%) |
May 10, 2013 | 51.32 | 51.32 | 51.08 | 51.21 | 6,931,430 | +0.01(+0.03%) |
May 09, 2013 | 51.46 | 51.50 | 51.05 | 51.20 | 18,081,406 | -0.26(-0.51%) |
May 08, 2013 | 51.26 | 51.54 | 51.18 | 51.46 | 8,002,624 | +0.12(+0.24%) |
May 07, 2013 | 51.24 | 51.36 | 50.97 | 51.34 | 10,563,185 | +0.30(+0.58%) |
May 06, 2013 | 50.87 | 51.09 | 50.84 | 51.04 | 6,544,625 | +0.20(+0.40%) |
May 03, 2013 | 51.05 | 51.03 | 50.74 | 50.84 | 9,810,387 | +0.04(+0.08%) |
May 02, 2013 | 50.59 | 50.98 | 50.58 | 50.80 | 6,843,698 | +0.19(+0.38%) |