Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.43 | 44.94 | 44.43 | 44.64 | 31,077,742 | +0.10(+0.23%) |
Jul 30, 2013 | 44.73 | 44.76 | 44.40 | 44.54 | 14,481,079 | -0.01(-0.02%) |
Jul 29, 2013 | 44.56 | 44.64 | 44.47 | 44.55 | 14,955,704 | -0.43(-0.95%) |
Jul 26, 2013 | 44.85 | 44.98 | 44.61 | 44.98 | 20,951,476 | -0.28(-0.62%) |
Jul 25, 2013 | 44.76 | 45.28 | 44.75 | 45.26 | 19,556,464 | +0.09(+0.20%) |
Jul 24, 2013 | 45.40 | 45.41 | 44.98 | 45.17 | 17,421,224 | -0.06(-0.13%) |
Jul 23, 2013 | 45.28 | 45.32 | 45.08 | 45.23 | 15,048,190 | +0.10(+0.21%) |
Jul 22, 2013 | 44.98 | 45.18 | 44.96 | 45.13 | 22,330,080 | +0.25(+0.56%) |
Jul 19, 2013 | 44.76 | 44.95 | 44.68 | 44.88 | 31,495,920 | -0.04(-0.08%) |
Jul 18, 2013 | 44.75 | 44.96 | 44.47 | 44.92 | 14,919,286 | +0.28(+0.63%) |
Jul 17, 2013 | 44.84 | 44.84 | 44.52 | 44.64 | 14,035,799 | +0.15(+0.33%) |
Jul 16, 2013 | 44.48 | 44.56 | 44.37 | 44.49 | 14,727,228 | -0.03(-0.07%) |
Jul 15, 2013 | 44.41 | 44.53 | 44.33 | 44.52 | 23,065,882 | +0.27(+0.62%) |
Jul 12, 2013 | 44.22 | 44.33 | 44.11 | 44.24 | 20,533,488 | -0.30(-0.66%) |
Jul 11, 2013 | 44.22 | 44.59 | 44.05 | 44.54 | 27,420,596 | +1.12(+2.59%) |
Jul 10, 2013 | 43.28 | 43.73 | 43.23 | 43.42 | 21,848,294 | +0.13(+0.29%) |
Jul 09, 2013 | 43.38 | 43.38 | 43.02 | 43.29 | 15,713,544 | +0.24(+0.55%) |
Jul 08, 2013 | 42.94 | 43.14 | 42.91 | 43.05 | 16,212,343 | +0.27(+0.62%) |
Jul 05, 2013 | 42.88 | 42.89 | 42.47 | 42.79 | 13,785,320 | +0.20(+0.47%) |
Jul 03, 2013 | 42.25 | 42.67 | 42.18 | 42.59 | 15,891,021 | +0.01(+0.03%) |
Jul 02, 2013 | 42.74 | 42.97 | 42.41 | 42.57 | 18,239,474 | -0.21(-0.50%) |
Jul 01, 2013 | 42.77 | 42.97 | 42.72 | 42.79 | 20,691,808 | +0.40(+0.94%) |
Jun 28, 2013 | 42.40 | 42.61 | 42.23 | 42.39 | 42,141,056 | -0.08(-0.19%) |
Jun 27, 2013 | 42.41 | 42.69 | 42.41 | 42.47 | 23,999,482 | +0.43(+1.01%) |
Jun 26, 2013 | 42.08 | 42.18 | 41.89 | 42.04 | 37,433,804 | +0.16(+0.39%) |
Jun 25, 2013 | 41.71 | 41.95 | 41.40 | 41.88 | 33,782,960 | +0.53(+1.28%) |
Jun 24, 2013 | 41.14 | 41.57 | 40.92 | 41.35 | 33,586,960 | -0.66(-1.57%) |
Jun 21, 2013 | 42.36 | 42.40 | 41.64 | 42.01 | 42,029,608 | +0.14(+0.33%) |
Jun 20, 2013 | 42.57 | 42.59 | 41.81 | 41.87 | 55,880,564 | -1.59(-3.67%) |
Jun 19, 2013 | 44.26 | 44.36 | 43.46 | 43.47 | 45,834,088 | -0.83(-1.87%) |
Jun 18, 2013 | 44.13 | 44.37 | 44.12 | 44.29 | 18,161,812 | +0.31(+0.71%) |
Jun 17, 2013 | 44.13 | 44.27 | 43.72 | 43.98 | 24,219,062 | +0.62(+1.44%) |
Jun 14, 2013 | 43.51 | 43.74 | 43.22 | 43.36 | 23,907,034 | -0.48(-1.09%) |
Jun 13, 2013 | 43.28 | 43.92 | 43.21 | 43.84 | 27,802,130 | +0.66(+1.53%) |
Jun 12, 2013 | 43.72 | 43.76 | 43.12 | 43.18 | 19,830,046 | -0.05(-0.12%) |
Jun 11, 2013 | 43.13 | 43.47 | 43.03 | 43.23 | 22,920,678 | -0.54(-1.23%) |
Jun 10, 2013 | 43.84 | 43.86 | 43.60 | 43.76 | 20,080,600 | +0.04(+0.10%) |
Jun 07, 2013 | 43.17 | 43.73 | 43.07 | 43.72 | 26,542,706 | +0.58(+1.34%) |
Jun 06, 2013 | 42.89 | 43.16 | 42.68 | 43.14 | 33,634,068 | +0.24(+0.56%) |
Jun 05, 2013 | 43.38 | 43.40 | 42.89 | 42.90 | 39,750,340 | -0.98(-2.23%) |
Jun 04, 2013 | 44.08 | 44.15 | 43.65 | 43.88 | 23,427,406 | +0.16(+0.36%) |
Jun 03, 2013 | 43.56 | 43.87 | 43.33 | 43.72 | 41,845,396 | +0.17(+0.38%) |
May 31, 2013 | 43.87 | 43.98 | 43.53 | 43.55 | 50,408,364 | -0.86(-1.94%) |
May 30, 2013 | 44.25 | 44.56 | 44.22 | 44.42 | 37,766,040 | +0.17(+0.39%) |
May 29, 2013 | 44.29 | 44.34 | 44.03 | 44.24 | 24,962,372 | -0.43(-0.96%) |
May 28, 2013 | 44.93 | 45.07 | 44.57 | 44.67 | 27,964,030 | +0.12(+0.26%) |
May 24, 2013 | 44.35 | 44.57 | 44.22 | 44.56 | 27,524,064 | -0.39(-0.87%) |
May 23, 2013 | 44.47 | 44.96 | 44.22 | 44.95 | 37,314,124 | -0.65(-1.43%) |
May 22, 2013 | 46.07 | 46.51 | 45.46 | 45.60 | 29,946,958 | -0.46(-1.01%) |
May 21, 2013 | 45.79 | 46.16 | 45.70 | 46.06 | 21,078,978 | +0.09(+0.21%) |
May 20, 2013 | 45.74 | 46.00 | 45.73 | 45.97 | 22,228,564 | +0.25(+0.55%) |
May 17, 2013 | 45.43 | 45.73 | 45.38 | 45.72 | 17,826,866 | +0.31(+0.69%) |
May 16, 2013 | 45.48 | 45.64 | 45.31 | 45.40 | 22,989,726 | -0.31(-0.68%) |
May 15, 2013 | 45.45 | 45.73 | 45.45 | 45.72 | 22,013,980 | +0.28(+0.62%) |
May 13, 2013 | 45.40 | 45.46 | 45.29 | 45.43 | 16,421,169 | -0.02(-0.05%) |
May 10, 2013 | 45.35 | 45.48 | 45.20 | 45.45 | 21,244,028 | +0.05(+0.11%) |
May 09, 2013 | 45.61 | 45.65 | 45.22 | 45.40 | 22,580,564 | -0.44(-0.96%) |
May 08, 2013 | 45.61 | 45.87 | 45.61 | 45.85 | 24,505,558 | +0.48(+1.05%) |
May 07, 2013 | 45.36 | 45.43 | 45.22 | 45.37 | 21,686,916 | +0.07(+0.16%) |
May 06, 2013 | 45.16 | 45.29 | 45.11 | 45.29 | 10,459,254 | -0.06(-0.13%) |
May 03, 2013 | 45.18 | 45.41 | 44.78 | 45.35 | 26,426,852 | +0.57(+1.28%) |
May 02, 2013 | 44.53 | 44.87 | 44.49 | 44.78 | 25,166,096 | +0.14(+0.31%) |