Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.63 | 46.77 | 46.41 | 46.47 | 311,484 | -0.07(-0.15%) |
Jul 30, 2013 | 46.74 | 46.82 | 46.44 | 46.54 | 299,649 | -0.02(-0.04%) |
Jul 29, 2013 | 46.50 | 46.68 | 46.48 | 46.56 | 306,656 | -0.02(-0.04%) |
Jul 26, 2013 | 46.26 | 46.59 | 46.08 | 46.58 | 397,535 | +0.16(+0.34%) |
Jul 25, 2013 | 46.12 | 46.46 | 46.02 | 46.42 | 341,731 | +0.16(+0.34%) |
Jul 24, 2013 | 46.57 | 46.57 | 46.14 | 46.27 | 368,770 | -0.24(-0.52%) |
Jul 23, 2013 | 46.61 | 46.61 | 46.42 | 46.51 | 364,858 | +0.06(+0.13%) |
Jul 22, 2013 | 46.38 | 46.56 | 46.35 | 46.45 | 285,192 | +0.01(+0.01%) |
Jul 19, 2013 | 46.34 | 46.44 | 46.25 | 46.44 | 812,907 | -0.14(-0.29%) |
Jul 18, 2013 | 46.61 | 46.75 | 46.51 | 46.58 | 431,853 | -0.10(-0.22%) |
Jul 17, 2013 | 46.83 | 46.93 | 46.62 | 46.68 | 316,062 | -0.03(-0.06%) |
Jul 16, 2013 | 46.79 | 46.83 | 46.61 | 46.71 | 625,940 | -0.06(-0.13%) |
Jul 15, 2013 | 46.59 | 46.79 | 46.46 | 46.77 | 458,382 | +0.21(+0.45%) |
Jul 12, 2013 | 46.53 | 46.61 | 46.37 | 46.56 | 411,284 | -0.04(-0.09%) |
Jul 11, 2013 | 46.44 | 46.63 | 46.34 | 46.60 | 772,587 | +0.66(+1.45%) |
Jul 10, 2013 | 45.81 | 46.10 | 45.81 | 45.94 | 456,654 | +0.08(+0.18%) |
Jul 09, 2013 | 45.79 | 45.94 | 45.57 | 45.85 | 419,823 | +0.28(+0.62%) |
Jul 08, 2013 | 45.56 | 45.71 | 45.44 | 45.57 | 347,007 | +0.25(+0.55%) |
Jul 05, 2013 | 45.27 | 45.33 | 44.87 | 45.32 | 489,494 | +0.27(+0.60%) |
Jul 03, 2013 | 44.91 | 45.18 | 44.76 | 45.05 | 261,600 | +0.04(+0.08%) |
Jul 02, 2013 | 45.02 | 45.32 | 44.82 | 45.01 | 357,661 | -0.04(-0.09%) |
Jul 01, 2013 | 45.22 | 45.41 | 44.99 | 45.06 | 358,196 | +0.11(+0.24%) |
Jun 28, 2013 | 45.26 | 45.39 | 44.95 | 44.95 | 397,710 | -0.15(-0.33%) |
Jun 26, 2013 | 44.91 | 45.24 | 44.80 | 45.10 | 599,836 | +0.11(+0.24%) |
Jun 25, 2013 | 44.96 | 45.13 | 44.64 | 44.99 | 397,336 | +0.38(+0.85%) |
Jun 24, 2013 | 44.52 | 44.99 | 44.26 | 44.61 | 803,427 | -0.30(-0.68%) |
Jun 21, 2013 | 44.97 | 45.12 | 44.57 | 44.91 | 494,913 | +0.33(+0.73%) |
Jun 20, 2013 | 45.40 | 45.44 | 44.51 | 44.59 | 1,360,319 | -1.21(-2.63%) |
Jun 19, 2013 | 46.61 | 46.61 | 45.79 | 45.79 | 478,413 | -0.79(-1.70%) |
Jun 18, 2013 | 46.29 | 46.65 | 46.29 | 46.59 | 366,989 | +0.30(+0.66%) |
Jun 17, 2013 | 46.33 | 46.55 | 46.04 | 46.28 | 698,916 | +0.19(+0.41%) |
Jun 14, 2013 | 46.17 | 46.37 | 46.01 | 46.09 | 302,702 | -0.12(-0.26%) |
Jun 13, 2013 | 45.56 | 46.27 | 45.56 | 46.21 | 227,551 | +0.57(+1.25%) |
Jun 12, 2013 | 46.15 | 46.25 | 45.64 | 45.64 | 305,546 | -0.18(-0.38%) |
Jun 11, 2013 | 45.87 | 46.23 | 45.78 | 45.82 | 367,123 | -0.35(-0.75%) |
Jun 10, 2013 | 46.21 | 46.28 | 46.04 | 46.17 | 468,904 | +0.15(+0.32%) |
Jun 07, 2013 | 45.99 | 46.10 | 45.77 | 46.02 | 806,721 | +0.28(+0.61%) |
Jun 06, 2013 | 45.29 | 45.74 | 45.05 | 45.74 | 987,473 | +0.41(+0.90%) |
Jun 05, 2013 | 45.69 | 45.80 | 45.29 | 45.33 | 963,119 | -0.52(-1.14%) |
Jun 04, 2013 | 45.89 | 46.15 | 45.66 | 45.85 | 1,318,385 | -0.06(-0.13%) |
Jun 03, 2013 | 45.54 | 45.93 | 45.39 | 45.92 | 1,429,614 | +0.49(+1.09%) |
May 31, 2013 | 45.90 | 46.23 | 45.41 | 45.42 | 575,765 | -0.60(-1.31%) |
May 30, 2013 | 46.05 | 46.35 | 46.01 | 46.02 | 7,656,530 | +0.01(+0.01%) |
May 29, 2013 | 46.40 | 46.40 | 45.78 | 46.02 | 702,862 | -0.64(-1.38%) |
May 28, 2013 | 46.93 | 47.17 | 46.54 | 46.66 | 408,837 | +0.09(+0.20%) |
May 24, 2013 | 46.46 | 46.57 | 46.26 | 46.57 | 266,317 | -0.13(-0.28%) |
May 23, 2013 | 46.36 | 46.82 | 46.35 | 46.69 | 1,576,430 | -0.06(-0.13%) |
May 22, 2013 | 47.08 | 47.50 | 46.61 | 46.76 | 750,127 | -0.23(-0.49%) |
May 21, 2013 | 47.01 | 47.02 | 46.73 | 46.99 | 3,485,259 | +0.05(+0.12%) |
May 20, 2013 | 47.04 | 47.10 | 46.86 | 46.93 | 412,168 | -0.14(-0.29%) |
May 17, 2013 | 46.88 | 47.09 | 46.73 | 47.07 | 367,566 | +0.26(+0.56%) |
May 16, 2013 | 46.98 | 47.04 | 46.77 | 46.80 | 387,264 | -0.29(-0.62%) |
May 15, 2013 | 46.70 | 47.23 | 46.69 | 47.09 | 848,882 | +0.83(+1.78%) |
May 13, 2013 | 46.17 | 46.28 | 46.04 | 46.27 | 504,028 | +0.06(+0.12%) |
May 10, 2013 | 46.14 | 46.21 | 45.97 | 46.21 | 454,511 | +0.15(+0.32%) |
May 09, 2013 | 46.34 | 46.36 | 45.94 | 46.06 | 3,329,199 | -0.27(-0.58%) |
May 08, 2013 | 46.36 | 46.41 | 46.24 | 46.33 | 1,042,072 | -0.04(-0.08%) |
May 07, 2013 | 46.23 | 46.38 | 46.13 | 46.37 | 1,074,666 | +0.28(+0.60%) |
May 06, 2013 | 46.38 | 46.41 | 46.07 | 46.09 | 1,665,652 | -0.29(-0.63%) |
May 03, 2013 | 46.69 | 46.69 | 46.34 | 46.38 | 1,880,300 | +0.07(+0.15%) |
May 02, 2013 | 46.12 | 46.33 | 46.04 | 46.32 | 1,168,965 | +0.26(+0.56%) |