Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.47 | 43.31 | 41.00 | 41.97 | 7,226,063 | -0.55(-1.30%) |
Jul 30, 2013 | 42.95 | 43.40 | 42.29 | 42.52 | 2,602,796 | -0.44(-1.02%) |
Jul 29, 2013 | 43.54 | 43.65 | 42.22 | 42.95 | 2,931,154 | -0.59(-1.35%) |
Jul 26, 2013 | 43.75 | 43.95 | 43.33 | 43.54 | 3,104,419 | -0.20(-0.45%) |
Jul 25, 2013 | 43.86 | 44.29 | 42.66 | 43.74 | 3,542,082 | +0.20(+0.45%) |
Jul 24, 2013 | 45.75 | 46.16 | 42.84 | 43.54 | 7,175,965 | -2.26(-4.93%) |
Jul 23, 2013 | 46.55 | 46.61 | 45.61 | 45.80 | 4,030,315 | -0.64(-1.39%) |
Jul 22, 2013 | 46.51 | 46.79 | 45.51 | 46.45 | 2,985,355 | -0.35(-0.74%) |
Jul 19, 2013 | 47.55 | 47.71 | 46.39 | 46.79 | 2,071,923 | -0.63(-1.32%) |
Jul 18, 2013 | 47.26 | 47.79 | 47.22 | 47.42 | 4,015,766 | +0.79(+1.70%) |
Jul 17, 2013 | 47.51 | 47.90 | 46.14 | 46.62 | 21,051,230 | +0.62(+1.34%) |
Jul 16, 2013 | 45.78 | 46.12 | 45.05 | 46.01 | 2,125,025 | +0.27(+0.59%) |
Jul 15, 2013 | 46.56 | 46.67 | 45.46 | 45.74 | 1,414,975 | -0.58(-1.25%) |
Jul 12, 2013 | 46.73 | 46.74 | 46.15 | 46.31 | 934,331 | -0.23(-0.50%) |
Jul 11, 2013 | 46.19 | 46.92 | 46.10 | 46.55 | 2,131,311 | +1.06(+2.34%) |
Jul 10, 2013 | 44.55 | 45.61 | 43.75 | 45.48 | 2,177,694 | +0.91(+2.03%) |
Jul 09, 2013 | 45.68 | 46.81 | 44.22 | 44.58 | 2,423,788 | -0.92(-2.03%) |
Jul 08, 2013 | 46.45 | 46.81 | 45.34 | 45.50 | 1,269,349 | -0.42(-0.91%) |
Jul 05, 2013 | 47.22 | 47.36 | 45.32 | 45.92 | 1,239,348 | -1.26(-2.67%) |
Jul 03, 2013 | 47.15 | 47.89 | 46.88 | 47.18 | 818,295 | +0.04(+0.08%) |
Jul 02, 2013 | 46.59 | 48.35 | 46.53 | 47.15 | 1,944,198 | +0.55(+1.18%) |
Jul 01, 2013 | 45.09 | 46.75 | 45.09 | 46.59 | 2,256,297 | +1.75(+3.91%) |
Jun 28, 2013 | 45.61 | 45.89 | 44.84 | 44.84 | 5,044,180 | -0.48(-1.05%) |
Jun 26, 2013 | 45.21 | 46.16 | 44.49 | 45.32 | 1,188,126 | +0.66(+1.48%) |
Jun 25, 2013 | 43.01 | 45.20 | 42.97 | 44.65 | 2,106,327 | +1.90(+4.45%) |
Jun 24, 2013 | 42.13 | 43.69 | 40.03 | 42.75 | 4,887,242 | +0.17(+0.39%) |
Jun 21, 2013 | 44.91 | 45.14 | 42.14 | 42.58 | 5,443,235 | -1.97(-4.42%) |
Jun 20, 2013 | 45.91 | 46.21 | 43.72 | 44.55 | 2,844,765 | -2.00(-4.29%) |
Jun 19, 2013 | 47.65 | 48.11 | 46.50 | 46.55 | 844,557 | -1.19(-2.50%) |
Jun 18, 2013 | 48.35 | 48.40 | 47.37 | 47.74 | 1,001,505 | -0.68(-1.41%) |
Jun 17, 2013 | 47.47 | 48.44 | 47.04 | 48.42 | 1,117,040 | +1.46(+3.10%) |
Jun 14, 2013 | 46.56 | 47.57 | 46.34 | 46.97 | 1,343,304 | +0.26(+0.56%) |
Jun 13, 2013 | 43.81 | 46.78 | 43.61 | 46.71 | 2,361,088 | +2.97(+6.79%) |
Jun 12, 2013 | 45.18 | 45.25 | 43.37 | 43.74 | 2,579,117 | -1.09(-2.44%) |
Jun 11, 2013 | 45.19 | 45.36 | 44.54 | 44.83 | 916,565 | -0.53(-1.17%) |
Jun 10, 2013 | 46.11 | 46.31 | 45.25 | 45.36 | 960,486 | -0.76(-1.64%) |
Jun 07, 2013 | 45.78 | 46.60 | 44.77 | 46.12 | 1,500,234 | +0.75(+1.65%) |
Jun 06, 2013 | 44.54 | 45.43 | 44.08 | 45.37 | 2,165,928 | +0.80(+1.80%) |
Jun 05, 2013 | 45.18 | 45.72 | 44.23 | 44.57 | 2,929,767 | -0.66(-1.47%) |
Jun 04, 2013 | 47.06 | 47.21 | 44.95 | 45.23 | 1,904,580 | -1.62(-3.47%) |
Jun 03, 2013 | 48.36 | 48.44 | 46.83 | 46.86 | 2,578,676 | -1.34(-2.79%) |
May 31, 2013 | 48.85 | 48.89 | 47.80 | 48.20 | 6,813,726 | -0.58(-1.19%) |
May 30, 2013 | 49.25 | 49.58 | 48.46 | 48.78 | 1,535,459 | -0.34(-0.68%) |
May 29, 2013 | 49.20 | 49.44 | 47.95 | 49.12 | 2,087,462 | -0.41(-0.83%) |
May 28, 2013 | 49.67 | 50.24 | 49.11 | 49.53 | 2,463,110 | +0.55(+1.12%) |
May 24, 2013 | 48.95 | 49.00 | 47.92 | 48.98 | 1,360,885 | +0.03(+0.06%) |
May 23, 2013 | 48.52 | 49.57 | 47.97 | 48.95 | 1,949,576 | -0.16(-0.32%) |
May 22, 2013 | 51.44 | 51.60 | 48.59 | 49.11 | 3,349,522 | -2.09(-4.08%) |
May 21, 2013 | 50.90 | 51.29 | 50.78 | 51.20 | 2,033,834 | +0.47(+0.92%) |
May 20, 2013 | 50.45 | 50.95 | 50.27 | 50.73 | 1,615,854 | +0.77(+1.53%) |
May 17, 2013 | 50.24 | 50.26 | 49.31 | 49.96 | 2,422,732 | +0.18(+0.36%) |
May 16, 2013 | 49.01 | 50.48 | 49.00 | 49.79 | 2,375,281 | +0.76(+1.54%) |
May 15, 2013 | 49.61 | 49.64 | 48.54 | 49.03 | 2,634,364 | +0.73(+1.51%) |
May 13, 2013 | 47.77 | 48.31 | 47.48 | 48.30 | 1,841,355 | +0.53(+1.11%) |
May 10, 2013 | 47.12 | 47.97 | 46.89 | 47.77 | 1,639,574 | +0.70(+1.49%) |
May 09, 2013 | 48.00 | 48.12 | 46.87 | 47.07 | 1,650,210 | -0.86(-1.79%) |
May 08, 2013 | 47.56 | 47.98 | 47.23 | 47.93 | 2,237,028 | +0.59(+1.24%) |
May 07, 2013 | 47.51 | 47.71 | 46.87 | 47.34 | 1,948,977 | +0.05(+0.10%) |
May 06, 2013 | 46.25 | 47.35 | 46.25 | 47.29 | 2,611,934 | +0.86(+1.85%) |
May 03, 2013 | 46.18 | 46.50 | 45.74 | 46.44 | 2,379,194 | +0.70(+1.53%) |
May 02, 2013 | 44.54 | 45.91 | 44.26 | 45.74 | 2,356,557 | +0.58(+1.28%) |