Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.67 | 44.17 | 43.67 | 43.88 | 31,620,112 | +0.10(+0.23%) |
Jul 30, 2013 | 43.97 | 43.99 | 43.64 | 43.78 | 14,733,804 | -0.01(-0.02%) |
Jul 29, 2013 | 43.80 | 43.87 | 43.71 | 43.78 | 15,216,712 | -0.42(-0.95%) |
Jul 26, 2013 | 44.08 | 44.21 | 43.84 | 44.21 | 21,317,124 | -0.28(-0.62%) |
Jul 25, 2013 | 43.99 | 44.50 | 43.98 | 44.48 | 19,897,766 | +0.09(+0.20%) |
Jul 24, 2013 | 44.62 | 44.63 | 44.21 | 44.39 | 17,725,260 | -0.06(-0.13%) |
Jul 23, 2013 | 44.50 | 44.54 | 44.31 | 44.45 | 15,310,812 | +0.09(+0.21%) |
Jul 22, 2013 | 44.21 | 44.40 | 44.19 | 44.36 | 22,719,786 | +0.25(+0.56%) |
Jul 19, 2013 | 43.99 | 44.18 | 43.91 | 44.11 | 32,045,588 | -0.04(-0.08%) |
Jul 18, 2013 | 43.98 | 44.19 | 43.70 | 44.15 | 15,179,659 | +0.28(+0.63%) |
Jul 17, 2013 | 44.07 | 44.07 | 43.75 | 43.87 | 14,280,752 | +0.15(+0.33%) |
Jul 16, 2013 | 43.72 | 43.79 | 43.61 | 43.73 | 14,984,249 | -0.03(-0.07%) |
Jul 15, 2013 | 43.65 | 43.76 | 43.57 | 43.75 | 23,468,430 | +0.27(+0.62%) |
Jul 12, 2013 | 43.46 | 43.57 | 43.35 | 43.49 | 20,891,840 | -0.29(-0.66%) |
Jul 11, 2013 | 43.46 | 43.82 | 43.29 | 43.78 | 27,899,142 | +1.11(+2.59%) |
Jul 10, 2013 | 42.54 | 42.98 | 42.49 | 42.67 | 22,229,592 | +0.12(+0.29%) |
Jul 09, 2013 | 42.64 | 42.64 | 42.29 | 42.55 | 15,987,778 | +0.23(+0.55%) |
Jul 08, 2013 | 42.21 | 42.40 | 42.17 | 42.32 | 16,495,282 | +0.26(+0.62%) |
Jul 05, 2013 | 42.14 | 42.16 | 41.74 | 42.05 | 14,025,902 | +0.20(+0.47%) |
Jul 03, 2013 | 41.52 | 41.94 | 41.46 | 41.86 | 16,168,352 | +0.01(+0.03%) |
Jul 02, 2013 | 42.01 | 42.24 | 41.68 | 41.84 | 18,557,792 | -0.21(-0.50%) |
Jul 01, 2013 | 42.03 | 42.23 | 41.99 | 42.05 | 21,052,922 | +0.39(+0.94%) |
Jun 28, 2013 | 41.67 | 41.88 | 41.51 | 41.66 | 42,876,504 | -0.08(-0.19%) |
Jun 27, 2013 | 41.68 | 41.96 | 41.68 | 41.74 | 24,418,322 | +0.42(+1.02%) |
Jun 26, 2013 | 41.35 | 41.46 | 41.17 | 41.32 | 38,087,452 | +0.16(+0.39%) |
Jun 25, 2013 | 41.00 | 41.23 | 40.69 | 41.16 | 34,372,860 | +0.52(+1.28%) |
Jun 24, 2013 | 40.43 | 40.85 | 40.22 | 40.64 | 34,173,440 | -0.65(-1.57%) |
Jun 21, 2013 | 41.63 | 41.67 | 40.93 | 41.29 | 42,763,504 | +0.13(+0.33%) |
Jun 20, 2013 | 41.84 | 41.86 | 41.09 | 41.15 | 56,856,324 | -1.57(-3.67%) |
Jun 19, 2013 | 43.50 | 43.60 | 42.71 | 42.72 | 46,634,420 | -0.81(-1.87%) |
Jun 18, 2013 | 43.38 | 43.61 | 43.36 | 43.53 | 18,478,944 | +0.31(+0.71%) |
Jun 17, 2013 | 43.38 | 43.51 | 42.97 | 43.23 | 24,641,962 | +0.61(+1.44%) |
Jun 14, 2013 | 42.76 | 42.99 | 42.48 | 42.61 | 24,324,486 | -0.47(-1.09%) |
Jun 13, 2013 | 42.54 | 43.16 | 42.47 | 43.09 | 28,287,596 | +0.65(+1.53%) |
Jun 12, 2013 | 42.97 | 43.01 | 42.38 | 42.44 | 20,176,306 | -0.05(-0.12%) |
Jun 11, 2013 | 42.39 | 42.72 | 42.29 | 42.49 | 23,320,908 | -0.53(-1.23%) |
Jun 10, 2013 | 43.09 | 43.11 | 42.85 | 43.01 | 20,431,236 | +0.04(+0.10%) |
Jun 07, 2013 | 42.43 | 42.98 | 42.33 | 42.97 | 27,006,182 | +0.57(+1.34%) |
Jun 06, 2013 | 42.16 | 42.42 | 41.95 | 42.40 | 34,221,368 | +0.24(+0.56%) |
Jun 05, 2013 | 42.64 | 42.65 | 42.15 | 42.17 | 40,444,440 | -0.96(-2.23%) |
Jun 04, 2013 | 43.32 | 43.39 | 42.90 | 43.13 | 23,836,482 | +0.16(+0.36%) |
Jun 03, 2013 | 42.81 | 43.12 | 42.59 | 42.97 | 42,576,080 | +0.16(+0.38%) |
May 31, 2013 | 43.12 | 43.22 | 42.78 | 42.81 | 51,288,568 | -0.85(-1.94%) |
May 30, 2013 | 43.49 | 43.79 | 43.46 | 43.66 | 38,425,492 | +0.17(+0.39%) |
May 29, 2013 | 43.53 | 43.58 | 43.28 | 43.48 | 25,398,250 | -0.42(-0.96%) |
May 28, 2013 | 44.16 | 44.30 | 43.80 | 43.90 | 28,452,322 | +0.11(+0.26%) |
May 24, 2013 | 43.59 | 43.80 | 43.46 | 43.79 | 28,004,674 | -0.38(-0.87%) |
May 23, 2013 | 43.71 | 44.19 | 43.46 | 44.18 | 37,965,684 | -0.64(-1.43%) |
May 22, 2013 | 45.28 | 45.71 | 44.68 | 44.82 | 30,469,876 | -0.46(-1.01%) |
May 21, 2013 | 45.00 | 45.37 | 44.92 | 45.27 | 21,447,048 | +0.09(+0.21%) |
May 20, 2013 | 44.95 | 45.21 | 44.95 | 45.18 | 22,616,708 | +0.25(+0.56%) |
May 17, 2013 | 44.65 | 44.95 | 44.60 | 44.93 | 18,138,150 | +0.31(+0.69%) |
May 16, 2013 | 44.70 | 44.86 | 44.53 | 44.62 | 23,391,160 | -0.31(-0.68%) |
May 15, 2013 | 44.67 | 44.95 | 44.67 | 44.93 | 22,398,376 | +0.28(+0.62%) |
May 13, 2013 | 44.62 | 44.68 | 44.51 | 44.65 | 16,707,907 | -0.02(-0.05%) |
May 10, 2013 | 44.57 | 44.70 | 44.42 | 44.67 | 21,614,980 | +0.05(+0.11%) |
May 09, 2013 | 44.82 | 44.87 | 44.45 | 44.62 | 22,974,854 | -0.43(-0.96%) |
May 08, 2013 | 44.82 | 45.08 | 44.82 | 45.06 | 24,933,460 | +0.47(+1.05%) |
May 07, 2013 | 44.58 | 44.65 | 44.44 | 44.59 | 22,065,602 | +0.07(+0.16%) |
May 06, 2013 | 44.38 | 44.52 | 44.34 | 44.52 | 10,641,888 | -0.06(-0.13%) |
May 03, 2013 | 44.40 | 44.63 | 44.01 | 44.57 | 26,888,304 | +0.56(+1.28%) |
May 02, 2013 | 43.77 | 44.10 | 43.73 | 44.01 | 25,605,534 | +0.14(+0.31%) |