Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.60 | 46.30 | 45.51 | 45.92 | 2,209,923 | +0.49(+1.09%) |
Jul 30, 2013 | 45.25 | 45.82 | 45.25 | 45.42 | 1,615,548 | +0.37(+0.82%) |
Jul 29, 2013 | 44.61 | 45.22 | 44.52 | 45.05 | 1,241,507 | +0.45(+1.01%) |
Jul 26, 2013 | 43.93 | 44.76 | 43.82 | 44.60 | 1,704,932 | +0.53(+1.20%) |
Jul 25, 2013 | 44.63 | 44.63 | 43.48 | 44.08 | 3,489,598 | -0.79(-1.77%) |
Jul 24, 2013 | 45.43 | 45.65 | 44.23 | 44.87 | 2,554,273 | -0.53(-1.17%) |
Jul 23, 2013 | 46.13 | 46.13 | 45.36 | 45.40 | 1,420,985 | -0.60(-1.30%) |
Jul 22, 2013 | 46.06 | 46.17 | 45.65 | 46.00 | 1,472,367 | +0.14(+0.31%) |
Jul 19, 2013 | 45.86 | 45.90 | 45.22 | 45.86 | 2,546,878 | +0.11(+0.25%) |
Jul 18, 2013 | 45.64 | 45.79 | 45.46 | 45.74 | 2,449,753 | -0.18(-0.38%) |
Jul 17, 2013 | 46.28 | 46.28 | 45.53 | 45.92 | 2,840,388 | -0.26(-0.57%) |
Jul 16, 2013 | 45.95 | 46.45 | 45.85 | 46.18 | 1,934,931 | +0.12(+0.27%) |
Jul 15, 2013 | 46.22 | 46.28 | 45.86 | 46.06 | 1,167,551 | -0.05(-0.11%) |
Jul 12, 2013 | 45.96 | 46.26 | 45.78 | 46.11 | 870,541 | +0.09(+0.19%) |
Jul 11, 2013 | 45.96 | 46.19 | 45.46 | 46.02 | 2,431,630 | +0.86(+1.91%) |
Jul 10, 2013 | 45.20 | 45.40 | 44.92 | 45.16 | 1,106,209 | -0.03(-0.06%) |
Jul 09, 2013 | 45.16 | 45.39 | 44.79 | 45.19 | 1,403,474 | +0.26(+0.57%) |
Jul 08, 2013 | 44.67 | 45.04 | 44.35 | 44.93 | 1,914,489 | +0.33(+0.75%) |
Jul 05, 2013 | 44.77 | 44.90 | 44.27 | 44.60 | 2,136,293 | +0.11(+0.26%) |
Jul 03, 2013 | 44.90 | 45.02 | 44.35 | 44.48 | 3,024,762 | -0.70(-1.54%) |
Jul 02, 2013 | 46.23 | 47.38 | 44.22 | 45.18 | 9,361,735 | -1.67(-3.57%) |
Jul 01, 2013 | 46.27 | 46.94 | 45.98 | 46.85 | 3,195,777 | +0.91(+1.98%) |
Jun 28, 2013 | 45.58 | 46.11 | 45.33 | 45.95 | 3,478,114 | +0.22(+0.48%) |
Jun 27, 2013 | 45.52 | 46.20 | 45.48 | 45.72 | 1,170,786 | +0.42(+0.93%) |
Jun 26, 2013 | 44.83 | 45.66 | 44.74 | 45.30 | 1,596,420 | +0.78(+1.74%) |
Jun 25, 2013 | 44.60 | 44.88 | 44.27 | 44.53 | 1,354,643 | +0.16(+0.36%) |
Jun 24, 2013 | 44.08 | 44.75 | 43.40 | 44.37 | 1,872,379 | -0.14(-0.32%) |
Jun 21, 2013 | 44.77 | 44.98 | 44.11 | 44.51 | 2,325,438 | +0.10(+0.22%) |
Jun 20, 2013 | 45.22 | 45.23 | 44.17 | 44.41 | 2,596,307 | -1.16(-2.55%) |
Jun 19, 2013 | 46.38 | 46.54 | 45.57 | 45.57 | 1,143,257 | -0.78(-1.69%) |
Jun 18, 2013 | 46.02 | 46.43 | 45.62 | 46.36 | 1,104,980 | +0.21(+0.46%) |
Jun 17, 2013 | 46.16 | 46.48 | 45.74 | 46.15 | 1,201,219 | +0.29(+0.63%) |
Jun 14, 2013 | 45.74 | 45.95 | 45.39 | 45.86 | 1,155,662 | +0.01(+0.02%) |
Jun 13, 2013 | 45.40 | 45.93 | 45.04 | 45.85 | 1,384,919 | +0.44(+0.97%) |
Jun 12, 2013 | 46.02 | 46.16 | 45.13 | 45.41 | 2,009,013 | -0.57(-1.25%) |
Jun 11, 2013 | 46.07 | 46.61 | 45.69 | 45.98 | 1,930,839 | -0.56(-1.21%) |
Jun 10, 2013 | 47.14 | 47.27 | 46.43 | 46.54 | 1,563,023 | -0.48(-1.01%) |
Jun 07, 2013 | 46.36 | 47.15 | 46.36 | 47.02 | 3,039,638 | +0.88(+1.91%) |
Jun 06, 2013 | 46.01 | 46.27 | 44.73 | 46.14 | 3,668,835 | +0.34(+0.75%) |
Jun 05, 2013 | 45.73 | 46.96 | 45.46 | 45.80 | 3,613,203 | -0.14(-0.31%) |
Jun 04, 2013 | 47.02 | 47.29 | 45.60 | 45.94 | 3,247,561 | -1.15(-2.43%) |
Jun 03, 2013 | 46.91 | 47.16 | 45.87 | 47.08 | 2,430,357 | +0.35(+0.75%) |
May 31, 2013 | 47.69 | 47.99 | 46.42 | 46.73 | 3,815,361 | -1.19(-2.48%) |
May 30, 2013 | 47.29 | 48.17 | 47.21 | 47.92 | 3,077,124 | +0.71(+1.51%) |
May 29, 2013 | 46.91 | 47.55 | 46.70 | 47.21 | 2,972,235 | +0.07(+0.15%) |
May 28, 2013 | 47.14 | 47.78 | 46.79 | 47.13 | 2,635,225 | +0.41(+0.89%) |
May 24, 2013 | 45.56 | 46.74 | 45.34 | 46.72 | 2,483,198 | +0.99(+2.16%) |
May 23, 2013 | 45.09 | 45.79 | 44.81 | 45.73 | 1,689,154 | +0.34(+0.74%) |
May 22, 2013 | 45.70 | 46.21 | 45.13 | 45.40 | 2,353,812 | -0.34(-0.75%) |
May 21, 2013 | 45.35 | 46.07 | 45.18 | 45.74 | 2,226,393 | +0.39(+0.86%) |
May 20, 2013 | 45.75 | 45.93 | 45.28 | 45.35 | 1,410,986 | -0.67(-1.46%) |
May 17, 2013 | 45.70 | 46.08 | 45.24 | 46.02 | 2,080,215 | +0.40(+0.87%) |
May 16, 2013 | 44.97 | 46.72 | 44.97 | 45.63 | 5,011,944 | +1.34(+3.03%) |
May 15, 2013 | 43.98 | 44.60 | 43.78 | 44.29 | 1,193,837 | +0.78(+1.78%) |
May 13, 2013 | 43.52 | 43.81 | 43.28 | 43.51 | 898,674 | +0.01(+0.02%) |
May 10, 2013 | 43.18 | 43.58 | 42.91 | 43.50 | 2,026,066 | +0.48(+1.13%) |
May 09, 2013 | 44.00 | 44.05 | 42.95 | 43.02 | 2,331,848 | -0.97(-2.20%) |
May 08, 2013 | 44.24 | 44.35 | 43.94 | 43.99 | 1,863,218 | -0.22(-0.50%) |
May 07, 2013 | 44.31 | 44.53 | 44.16 | 44.21 | 1,898,855 | -0.07(-0.16%) |
May 06, 2013 | 44.16 | 44.38 | 43.68 | 44.28 | 1,499,237 | +0.02(+0.04%) |
May 03, 2013 | 44.16 | 44.38 | 44.00 | 44.26 | 2,346,750 | +0.26(+0.60%) |
May 02, 2013 | 43.41 | 44.01 | 43.41 | 44.00 | 2,785,858 | +0.60(+1.38%) |