Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.98 | 43.60 | 42.68 | 43.11 | 0 | +0.24(+0.56%) |
Jul 30, 2013 | 43.50 | 43.75 | 42.67 | 42.87 | 0 | -0.58(-1.32%) |
Jul 29, 2013 | 44.14 | 44.56 | 42.91 | 43.44 | 0 | +0.97(+2.28%) |
Jul 26, 2013 | 41.56 | 42.65 | 41.03 | 42.48 | 0 | +0.77(+1.85%) |
Jul 25, 2013 | 42.31 | 42.66 | 41.18 | 41.70 | 0 | -0.96(-2.25%) |
Jul 24, 2013 | 43.73 | 43.97 | 42.46 | 42.66 | 0 | -1.18(-2.70%) |
Jul 23, 2013 | 44.02 | 44.33 | 43.49 | 43.85 | 0 | -0.14(-0.33%) |
Jul 22, 2013 | 44.06 | 44.43 | 43.58 | 43.99 | 7,476,426 | +0.36(+0.83%) |
Jul 19, 2013 | 40.67 | 43.69 | 39.67 | 43.63 | 42,069,600 | -3.20(-6.83%) |
Jul 18, 2013 | 46.18 | 47.27 | 46.11 | 46.83 | 6,866,163 | +0.60(+1.29%) |
Jul 17, 2013 | 47.00 | 47.22 | 45.90 | 46.23 | 5,956,695 | -0.67(-1.43%) |
Jul 16, 2013 | 47.39 | 47.53 | 46.48 | 46.90 | 0 | -0.52(-1.09%) |
Jul 15, 2013 | 47.51 | 47.60 | 46.42 | 47.42 | 8,098,596 | -0.25(-0.53%) |
Jul 12, 2013 | 47.74 | 48.06 | 47.02 | 47.67 | 0 | -0.11(-0.22%) |
Jul 11, 2013 | 47.14 | 47.83 | 46.90 | 47.78 | 0 | +0.81(+1.73%) |
Jul 10, 2013 | 46.39 | 47.60 | 46.33 | 46.96 | 10,719,261 | +0.38(+0.81%) |
Jul 09, 2013 | 47.56 | 47.76 | 45.19 | 46.59 | 0 | -8.98(-16.15%) |
Jul 08, 2013 | 55.99 | 56.18 | 55.38 | 55.56 | 3,545,541 | -0.44(-0.78%) |
Jul 05, 2013 | 56.05 | 56.29 | 55.66 | 56.00 | 0 | +0.48(+0.86%) |
Jul 03, 2013 | 55.59 | 55.98 | 55.48 | 55.52 | 0 | -0.16(-0.29%) |
Jul 02, 2013 | 55.53 | 56.36 | 55.45 | 55.69 | 0 | -0.04(-0.07%) |
Jul 01, 2013 | 56.58 | 56.58 | 55.63 | 55.73 | 0 | -0.51(-0.91%) |
Jun 28, 2013 | 55.56 | 56.55 | 55.41 | 56.24 | 2,599,200 | +0.44(+0.78%) |
Jun 27, 2013 | 56.27 | 56.40 | 55.67 | 55.80 | 0 | -0.19(-0.34%) |
Jun 26, 2013 | 55.33 | 56.73 | 55.28 | 55.99 | 0 | +0.24(+0.44%) |
Jun 25, 2013 | 56.31 | 56.49 | 55.41 | 55.74 | 1,499,571 | -0.27(-0.49%) |
Jun 24, 2013 | 55.39 | 56.52 | 55.13 | 56.02 | 0 | +0.14(+0.26%) |
Jun 21, 2013 | 55.58 | 56.12 | 55.33 | 55.88 | 2,926,530 | +0.60(+1.08%) |
Jun 20, 2013 | 56.31 | 56.58 | 55.16 | 55.28 | 0 | -1.39(-2.45%) |
Jun 19, 2013 | 56.72 | 57.34 | 56.50 | 56.67 | 0 | +0.04(+0.08%) |
Jun 18, 2013 | 55.89 | 56.76 | 55.60 | 56.62 | 4,875,480 | +1.14(+2.06%) |
Jun 17, 2013 | 55.91 | 56.10 | 55.34 | 55.48 | 0 | +0.11(+0.20%) |
Jun 14, 2013 | 56.06 | 56.19 | 55.33 | 55.37 | 0 | -0.69(-1.23%) |
Jun 13, 2013 | 54.74 | 56.15 | 54.65 | 56.06 | 1,767,420 | +1.01(+1.83%) |
Jun 12, 2013 | 55.69 | 55.95 | 54.90 | 55.05 | 1,335,672 | -0.46(-0.83%) |
Jun 11, 2013 | 56.28 | 56.38 | 55.46 | 55.51 | 1,563,039 | -1.18(-2.09%) |
Jun 10, 2013 | 56.76 | 57.14 | 56.60 | 56.69 | 0 | -0.36(-0.64%) |
Jun 07, 2013 | 56.49 | 57.05 | 56.38 | 57.05 | 0 | +0.68(+1.20%) |
Jun 06, 2013 | 55.76 | 56.43 | 55.48 | 56.38 | 0 | +0.76(+1.37%) |
Jun 05, 2013 | 55.39 | 56.15 | 55.32 | 55.62 | 0 | +0.22(+0.39%) |
Jun 04, 2013 | 55.47 | 55.66 | 55.14 | 55.40 | 0 | -0.18(-0.33%) |
Jun 03, 2013 | 55.48 | 55.62 | 55.00 | 55.58 | 2,020,311 | +0.30(+0.54%) |
May 31, 2013 | 55.91 | 55.97 | 55.28 | 55.28 | 2,434,149 | -0.79(-1.42%) |
May 30, 2013 | 55.45 | 56.38 | 55.11 | 56.08 | 0 | +0.69(+1.24%) |
May 29, 2013 | 55.33 | 55.87 | 54.84 | 55.39 | 1,544,895 | -0.35(-0.63%) |
May 28, 2013 | 56.14 | 56.44 | 55.45 | 55.74 | 2,499,363 | +0.01(+0.02%) |
May 24, 2013 | 54.67 | 56.44 | 54.52 | 55.73 | 0 | +2.56(+4.82%) |
May 23, 2013 | 51.81 | 53.55 | 51.68 | 53.16 | 4,439,817 | +0.91(+1.73%) |
May 22, 2013 | 54.02 | 54.38 | 52.07 | 52.26 | 0 | -1.73(-3.21%) |
May 21, 2013 | 53.19 | 54.36 | 53.19 | 53.99 | 0 | +0.72(+1.35%) |
May 20, 2013 | 53.60 | 54.14 | 53.16 | 53.27 | 0 | -0.51(-0.95%) |
May 17, 2013 | 53.29 | 53.87 | 53.22 | 53.78 | 0 | +0.86(+1.63%) |
May 16, 2013 | 53.57 | 53.91 | 52.69 | 52.91 | 2,600,631 | -0.91(-1.69%) |
May 15, 2013 | 54.34 | 54.37 | 53.73 | 53.82 | 0 | -0.14(-0.27%) |
May 13, 2013 | 55.25 | 55.64 | 53.89 | 53.97 | 0 | -1.54(-2.78%) |
May 10, 2013 | 54.78 | 55.63 | 54.32 | 55.51 | 0 | -0.69(-1.23%) |
May 09, 2013 | 54.47 | 56.87 | 54.44 | 56.20 | 3,562,749 | +1.83(+3.37%) |
May 08, 2013 | 54.37 | 54.53 | 53.41 | 54.37 | 0 | -0.08(-0.15%) |
May 07, 2013 | 55.73 | 55.87 | 54.38 | 54.45 | 0 | -1.28(-2.29%) |
May 06, 2013 | 55.89 | 56.06 | 55.68 | 55.73 | 0 | -0.25(-0.44%) |
May 03, 2013 | 55.27 | 56.06 | 54.65 | 55.98 | 0 | +1.33(+2.43%) |
May 02, 2013 | 54.43 | 54.98 | 54.33 | 54.65 | 0 | +0.19(+0.35%) |