Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.50 | 48.05 | 47.50 | 47.70 | 19,267 | +0.78(+1.66%) |
Jul 30, 2013 | 46.49 | 47.14 | 46.49 | 46.92 | 19,281 | +1.36(+2.99%) |
Jul 29, 2013 | 45.18 | 45.65 | 45.18 | 45.56 | 7,689 | +0.63(+1.40%) |
Jul 26, 2013 | 45.16 | 45.30 | 44.87 | 44.93 | 7,670 | -0.10(-0.22%) |
Jul 25, 2013 | 45.84 | 46.16 | 45.00 | 45.03 | 9,867 | -1.02(-2.21%) |
Jul 24, 2013 | 45.65 | 46.08 | 45.51 | 46.05 | 10,320 | +1.23(+2.74%) |
Jul 23, 2013 | 45.43 | 45.43 | 44.70 | 44.82 | 23,520 | -0.42(-0.93%) |
Jul 22, 2013 | 45.26 | 45.30 | 45.03 | 45.24 | 18,161 | -0.59(-1.29%) |
Jul 19, 2013 | 45.39 | 45.84 | 45.39 | 45.83 | 6,515 | -0.22(-0.48%) |
Jul 18, 2013 | 46.16 | 46.50 | 45.98 | 46.05 | 5,908 | +0.54(+1.19%) |
Jul 17, 2013 | 45.05 | 45.66 | 44.86 | 45.51 | 8,552 | +0.21(+0.46%) |
Jul 16, 2013 | 45.75 | 45.75 | 44.70 | 45.30 | 25,574 | -1.43(-3.06%) |
Jul 15, 2013 | 47.18 | 47.18 | 46.65 | 46.73 | 54,251 | -0.57(-1.21%) |
Jul 12, 2013 | 47.49 | 47.49 | 47.16 | 47.30 | 33,424 | +1.24(+2.69%) |
Jul 11, 2013 | 45.81 | 46.62 | 45.81 | 46.06 | 76,198 | -0.75(-1.60%) |
Jul 10, 2013 | 45.92 | 46.82 | 45.90 | 46.81 | 12,487 | +0.96(+2.09%) |
Jul 09, 2013 | 46.06 | 46.64 | 45.85 | 45.85 | 14,666 | -0.79(-1.69%) |
Jul 08, 2013 | 46.99 | 46.99 | 46.56 | 46.64 | 11,928 | -0.76(-1.60%) |
Jul 05, 2013 | 47.20 | 47.46 | 46.93 | 47.40 | 8,591 | +0.22(+0.46%) |
Jul 03, 2013 | 47.51 | 47.55 | 47.16 | 47.18 | 34,409 | +0.65(+1.39%) |
Jul 02, 2013 | 46.60 | 46.60 | 46.24 | 46.53 | 12,885 | +0.82(+1.80%) |
Jul 01, 2013 | 46.22 | 46.22 | 45.50 | 45.71 | 14,483 | -0.83(-1.79%) |
Jun 28, 2013 | 45.85 | 46.89 | 45.85 | 46.54 | 28,167 | +1.26(+2.79%) |
Jun 26, 2013 | 45.10 | 45.50 | 44.57 | 45.28 | 25,078 | -0.06(-0.13%) |
Jun 25, 2013 | 44.70 | 45.80 | 44.23 | 45.34 | 12,042 | -0.07(-0.15%) |
Jun 24, 2013 | 46.05 | 46.25 | 45.12 | 45.41 | 31,356 | -0.32(-0.70%) |
Jun 21, 2013 | 45.75 | 46.18 | 45.51 | 45.73 | 40,954 | -0.27(-0.60%) |
Jun 20, 2013 | 45.26 | 46.46 | 45.00 | 46.00 | 65,383 | +1.01(+2.25%) |
Jun 19, 2013 | 43.19 | 45.13 | 42.78 | 44.99 | 54,485 | +1.49(+3.43%) |
Jun 18, 2013 | 43.89 | 43.89 | 43.27 | 43.50 | 24,501 | +0.77(+1.81%) |
Jun 17, 2013 | 42.50 | 43.11 | 41.72 | 42.73 | 23,634 | +0.22(+0.51%) |
Jun 14, 2013 | 42.55 | 42.67 | 42.01 | 42.51 | 23,001 | +0.31(+0.73%) |
Jun 13, 2013 | 43.00 | 43.34 | 41.64 | 42.20 | 53,076 | -1.51(-3.46%) |
Jun 12, 2013 | 43.16 | 43.72 | 43.07 | 43.71 | 19,885 | -0.34(-0.77%) |
Jun 11, 2013 | 44.30 | 44.77 | 43.86 | 44.05 | 29,619 | +0.27(+0.62%) |
Jun 10, 2013 | 44.01 | 44.25 | 43.68 | 43.78 | 37,200 | +0.34(+0.78%) |
Jun 07, 2013 | 44.00 | 44.00 | 43.38 | 43.44 | 23,279 | +0.87(+2.04%) |
Jun 06, 2013 | 43.79 | 43.79 | 41.94 | 42.57 | 40,552 | -0.67(-1.55%) |
Jun 05, 2013 | 43.00 | 44.11 | 42.93 | 43.24 | 72,430 | +1.02(+2.42%) |
Jun 04, 2013 | 41.61 | 42.36 | 41.61 | 42.22 | 19,074 | +1.05(+2.55%) |
Jun 03, 2013 | 42.70 | 42.70 | 41.00 | 41.17 | 61,129 | -1.87(-4.34%) |
May 31, 2013 | 42.57 | 43.10 | 42.57 | 43.04 | 17,258 | +0.84(+1.99%) |
May 30, 2013 | 42.47 | 42.48 | 41.92 | 42.20 | 18,621 | -0.25(-0.59%) |
May 29, 2013 | 42.80 | 42.80 | 42.34 | 42.45 | 22,397 | +0.05(+0.12%) |
May 28, 2013 | 42.53 | 42.59 | 42.00 | 42.40 | 22,175 | +0.12(+0.28%) |
May 24, 2013 | 41.83 | 42.45 | 41.83 | 42.28 | 28,371 | +0.83(+2.00%) |
May 23, 2013 | 42.15 | 42.15 | 41.40 | 41.45 | 32,338 | -0.57(-1.36%) |
May 22, 2013 | 41.73 | 42.30 | 41.00 | 42.02 | 36,440 | +0.99(+2.41%) |
May 21, 2013 | 41.11 | 41.47 | 40.90 | 41.03 | 21,961 | -0.01(-0.02%) |
May 20, 2013 | 41.70 | 41.70 | 40.87 | 41.04 | 76,803 | -0.79(-1.89%) |
May 17, 2013 | 41.67 | 41.87 | 41.60 | 41.83 | 76,984 | +0.72(+1.76%) |
May 16, 2013 | 41.00 | 41.48 | 40.53 | 41.11 | 48,274 | +0.61(+1.50%) |
May 15, 2013 | 41.35 | 41.35 | 40.25 | 40.50 | 45,713 | +0.50(+1.25%) |
May 13, 2013 | 39.92 | 40.10 | 39.70 | 40.00 | 82,863 | +0.36(+0.91%) |
May 10, 2013 | 39.73 | 39.89 | 39.41 | 39.64 | 89,827 | +0.56(+1.43%) |
May 09, 2013 | 38.23 | 39.23 | 38.11 | 39.08 | 45,548 | +0.68(+1.77%) |
May 08, 2013 | 38.30 | 38.44 | 38.10 | 38.40 | 14,168 | +0.12(+0.31%) |
May 07, 2013 | 38.50 | 38.56 | 38.20 | 38.28 | 82,232 | +0.47(+1.24%) |
May 06, 2013 | 37.79 | 37.93 | 37.76 | 37.81 | 18,132 | +0.46(+1.23%) |
May 03, 2013 | 37.62 | 37.73 | 37.29 | 37.35 | 10,100 | -0.38(-1.01%) |
May 02, 2013 | 37.77 | 37.82 | 37.71 | 37.73 | 10,400 | +0.07(+0.19%) |