Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.25 | 47.68 | 45.63 | 45.89 | 1,145,395 | -1.27(-2.69%) |
Jul 30, 2013 | 46.07 | 47.23 | 45.73 | 47.16 | 1,033,590 | +0.96(+2.08%) |
Jul 29, 2013 | 45.35 | 46.59 | 45.00 | 46.20 | 1,976,008 | +1.15(+2.55%) |
Jul 26, 2013 | 44.16 | 45.56 | 43.78 | 45.05 | 740,176 | +0.67(+1.51%) |
Jul 25, 2013 | 43.67 | 44.65 | 43.67 | 44.38 | 861,935 | +0.40(+0.91%) |
Jul 24, 2013 | 43.97 | 44.40 | 43.50 | 43.98 | 889,070 | -0.02(-0.05%) |
Jul 23, 2013 | 43.30 | 44.50 | 43.23 | 44.00 | 734,901 | +0.49(+1.13%) |
Jul 22, 2013 | 43.11 | 43.74 | 43.01 | 43.51 | 1,226,356 | +0.03(+0.07%) |
Jul 19, 2013 | 43.39 | 44.32 | 42.85 | 43.48 | 1,329,881 | +0.39(+0.91%) |
Jul 18, 2013 | 41.93 | 43.48 | 41.53 | 43.09 | 1,417,262 | +1.17(+2.79%) |
Jul 17, 2013 | 41.50 | 42.05 | 41.35 | 41.92 | 634,059 | +0.41(+0.99%) |
Jul 16, 2013 | 41.87 | 41.87 | 41.00 | 41.51 | 1,452,655 | -0.36(-0.86%) |
Jul 15, 2013 | 41.82 | 42.03 | 41.31 | 41.87 | 1,182,189 | -0.09(-0.21%) |
Jul 12, 2013 | 42.00 | 42.44 | 41.66 | 41.96 | 1,226,898 | -0.44(-1.04%) |
Jul 11, 2013 | 42.15 | 42.57 | 42.04 | 42.40 | 2,292,238 | +0.28(+0.66%) |
Jul 10, 2013 | 42.81 | 42.83 | 41.18 | 42.12 | 5,928,633 | -1.15(-2.66%) |
Jul 09, 2013 | 42.50 | 43.51 | 42.10 | 43.27 | 4,196,206 | +0.26(+0.60%) |
Jul 08, 2013 | 43.25 | 44.27 | 41.50 | 43.01 | 4,796,328 | -1.22(-2.76%) |
Jul 05, 2013 | 42.26 | 44.32 | 42.26 | 44.23 | 1,754,457 | +1.13(+2.62%) |
Jul 03, 2013 | 42.00 | 43.10 | 41.20 | 43.10 | 5,069,286 | +0.84(+1.99%) |
Jul 02, 2013 | 43.66 | 45.26 | 41.85 | 42.26 | 6,730,253 | -1.74(-3.95%) |
Jul 01, 2013 | 45.43 | 46.43 | 43.75 | 44.00 | 5,786,938 | -1.43(-3.15%) |
Jun 28, 2013 | 45.49 | 46.65 | 44.10 | 45.43 | 7,775,614 | +1.33(+3.02%) |
Jun 26, 2013 | 43.50 | 45.47 | 43.31 | 44.10 | 1,422,798 | +0.10(+0.23%) |
Jun 25, 2013 | 43.50 | 44.38 | 42.71 | 44.00 | 224,280 | +0.50(+1.15%) |
Jun 24, 2013 | 44.00 | 44.00 | 42.96 | 43.50 | 272,078 | +0.00(+0.00%) |
Jun 21, 2013 | 43.29 | 43.50 | 42.04 | 43.50 | 913,646 | +0.56(+1.30%) |
Jun 20, 2013 | 43.00 | 43.50 | 42.00 | 42.94 | 1,013,513 | -0.16(-0.37%) |
Jun 19, 2013 | 44.00 | 44.05 | 43.00 | 43.10 | 540,735 | -0.90(-2.05%) |
Jun 18, 2013 | 44.50 | 45.00 | 43.50 | 44.00 | 1,082,571 | -1.00(-2.22%) |