Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.30 | 47.56 | 47.16 | 47.27 | 16,958,174 | +0.04(+0.08%) |
Jul 30, 2013 | 47.39 | 47.73 | 47.15 | 47.24 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.21 | 47.52 | 46.99 | 47.04 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.07 | 47.45 | 46.01 | 47.31 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.49 | 47.19 | 46.05 | 46.44 | 33,864,072 | +1.49(+3.31%) |
Jul 24, 2013 | 46.05 | 46.10 | 44.81 | 44.95 | 27,467,020 | -0.67(-1.46%) |
Jul 23, 2013 | 45.60 | 45.95 | 45.55 | 45.62 | 12,313,246 | +0.07(+0.14%) |
Jul 22, 2013 | 45.05 | 45.55 | 45.03 | 45.55 | 17,361,528 | +0.55(+1.22%) |
Jul 19, 2013 | 44.83 | 45.08 | 44.73 | 45.00 | 19,958,830 | +0.25(+0.56%) |
Jul 18, 2013 | 45.35 | 45.41 | 44.53 | 44.75 | 32,339,442 | -1.02(-2.22%) |
Jul 17, 2013 | 45.44 | 45.86 | 45.08 | 45.77 | 17,427,732 | +0.48(+1.06%) |
Jul 16, 2013 | 45.03 | 45.31 | 44.81 | 45.29 | 18,210,362 | +0.42(+0.93%) |
Jul 15, 2013 | 44.95 | 45.15 | 44.56 | 44.87 | 20,173,826 | -0.54(-1.19%) |
Jul 12, 2013 | 44.92 | 45.41 | 44.88 | 45.41 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.78 | 44.94 | 44.53 | 44.89 | 18,154,764 | +0.63(+1.42%) |
Jul 10, 2013 | 43.37 | 44.41 | 43.35 | 44.26 | 25,731,906 | +0.77(+1.77%) |
Jul 09, 2013 | 44.04 | 44.18 | 43.22 | 43.49 | 33,934,300 | -0.44(-1.00%) |
Jul 08, 2013 | 44.48 | 44.62 | 43.81 | 43.93 | 24,147,200 | -0.70(-1.57%) |
Jul 05, 2013 | 44.48 | 44.64 | 44.13 | 44.63 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.48 | 44.92 | 44.42 | 44.60 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.48 | 44.84 | 44.40 | 44.61 | 0 | -0.03(-0.07%) |
Jul 01, 2013 | 45.03 | 45.11 | 44.59 | 44.64 | 0 | -0.10(-0.21%) |
Jun 28, 2013 | 44.40 | 45.13 | 44.34 | 44.73 | 18,482,034 | +0.01(+0.02%) |
Jun 27, 2013 | 45.13 | 45.23 | 44.13 | 44.73 | 19,459,408 | -0.14(-0.31%) |
Jun 26, 2013 | 45.81 | 46.07 | 44.79 | 44.86 | 30,045,686 | -0.40(-0.87%) |
Jun 25, 2013 | 44.24 | 45.68 | 44.21 | 45.26 | 28,958,946 | +1.41(+3.21%) |
Jun 24, 2013 | 43.93 | 44.09 | 43.54 | 43.85 | 24,267,582 | -0.57(-1.29%) |
Jun 21, 2013 | 44.62 | 44.70 | 44.09 | 44.42 | 34,213,944 | -0.18(-0.41%) |
Jun 20, 2013 | 44.96 | 45.29 | 44.42 | 44.61 | 19,532,670 | -0.72(-1.60%) |
Jun 19, 2013 | 45.86 | 45.98 | 45.27 | 45.33 | 15,339,002 | -0.34(-0.75%) |
Jun 18, 2013 | 45.61 | 45.93 | 45.41 | 45.68 | 15,875,064 | +0.23(+0.50%) |
Jun 17, 2013 | 45.11 | 45.66 | 45.03 | 45.45 | 18,474,552 | +0.51(+1.12%) |
Jun 14, 2013 | 45.25 | 45.35 | 44.92 | 44.94 | 0 | -0.42(-0.94%) |
Jun 13, 2013 | 44.83 | 45.49 | 44.48 | 45.37 | 15,812,555 | +0.62(+1.39%) |
Jun 12, 2013 | 45.37 | 45.38 | 44.67 | 44.75 | 19,982,034 | -0.40(-0.89%) |
Jun 11, 2013 | 45.01 | 45.44 | 44.78 | 45.15 | 16,106,871 | -0.27(-0.60%) |
Jun 10, 2013 | 45.48 | 45.55 | 45.16 | 45.42 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.06 | 46.21 | 44.97 | 45.47 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.38 | 46.73 | 45.79 | 46.11 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.61 | 46.61 | 45.90 | 46.24 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.45 | 46.90 | 46.28 | 46.65 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.40 | 46.62 | 45.90 | 46.30 | 18,260,478 | +0.07(+0.16%) |
May 31, 2013 | 46.53 | 47.03 | 46.23 | 46.23 | 17,046,686 | -0.51(-1.09%) |
May 30, 2013 | 46.70 | 47.16 | 46.63 | 46.74 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.44 | 46.82 | 46.24 | 46.69 | 18,020,110 | +0.03(+0.06%) |
May 28, 2013 | 47.07 | 47.25 | 46.62 | 46.66 | 14,986,530 | -0.14(-0.30%) |
May 24, 2013 | 46.39 | 46.86 | 46.25 | 46.79 | 0 | +0.25(+0.55%) |
May 23, 2013 | 47.03 | 47.28 | 46.34 | 46.54 | 26,303,376 | -0.96(-2.02%) |
May 22, 2013 | 47.79 | 48.17 | 47.25 | 47.50 | 18,389,620 | -0.39(-0.81%) |
May 21, 2013 | 47.83 | 48.21 | 47.77 | 47.89 | 15,419,605 | -0.25(-0.51%) |
May 20, 2013 | 48.28 | 48.50 | 48.07 | 48.13 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.22 | 48.55 | 47.75 | 48.51 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.65 | 48.21 | 47.60 | 47.80 | 15,836,342 | +0.07(+0.15%) |
May 15, 2013 | 47.57 | 47.77 | 47.36 | 47.73 | 0 | +0.53(+1.12%) |
May 13, 2013 | 46.85 | 47.38 | 46.74 | 47.20 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.61 | 47.07 | 46.61 | 47.07 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.76 | 46.97 | 46.55 | 46.69 | 13,048,704 | -0.01(-0.02%) |
May 08, 2013 | 46.53 | 46.97 | 46.53 | 46.69 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.47 | 46.77 | 46.26 | 46.58 | 13,329,564 | +0.08(+0.17%) |
May 06, 2013 | 46.47 | 46.84 | 46.42 | 46.50 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.26 | 46.50 | 45.80 | 46.44 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.25 | 45.88 | 45.10 | 45.80 | 20,794,442 | +0.71(+1.57%) |