Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.80 | 46.80 | 45.08 | 46.51 | 118,592 | +0.63(+1.37%) |
Jul 30, 2013 | 46.79 | 47.38 | 45.69 | 45.88 | 71,811 | -0.61(-1.32%) |
Jul 29, 2013 | 47.10 | 47.47 | 46.33 | 46.49 | 78,368 | -0.92(-1.94%) |
Jul 26, 2013 | 46.50 | 47.49 | 46.27 | 47.41 | 99,889 | +0.42(+0.89%) |
Jul 25, 2013 | 47.56 | 47.57 | 46.11 | 46.99 | 136,395 | -0.52(-1.09%) |
Jul 24, 2013 | 47.42 | 47.74 | 47.01 | 47.50 | 86,228 | +0.10(+0.22%) |
Jul 23, 2013 | 47.88 | 47.88 | 47.03 | 47.40 | 112,069 | -0.52(-1.08%) |
Jul 22, 2013 | 48.43 | 48.43 | 47.51 | 47.91 | 230,585 | -0.78(-1.60%) |
Jul 19, 2013 | 48.88 | 49.24 | 48.31 | 48.69 | 312,972 | -0.36(-0.73%) |
Jul 18, 2013 | 50.09 | 50.09 | 48.84 | 49.05 | 144,037 | -1.15(-2.30%) |
Jul 17, 2013 | 51.41 | 51.72 | 49.93 | 50.21 | 90,023 | -0.96(-1.88%) |
Jul 16, 2013 | 52.37 | 52.64 | 51.01 | 51.17 | 97,692 | -1.15(-2.21%) |
Jul 15, 2013 | 52.09 | 52.50 | 51.71 | 52.32 | 139,978 | -0.15(-0.28%) |
Jul 12, 2013 | 52.49 | 52.78 | 51.98 | 52.47 | 132,171 | -0.18(-0.33%) |
Jul 11, 2013 | 53.33 | 53.33 | 52.59 | 52.65 | 89,966 | +0.00(+0.00%) |
Jul 10, 2013 | 52.93 | 53.03 | 52.38 | 52.65 | 74,672 | -0.17(-0.31%) |
Jul 09, 2013 | 51.42 | 52.95 | 51.06 | 52.81 | 171,598 | +1.76(+3.44%) |
Jul 08, 2013 | 51.30 | 51.48 | 50.75 | 51.06 | 87,422 | +0.18(+0.36%) |
Jul 05, 2013 | 50.62 | 51.87 | 50.57 | 50.87 | 66,974 | +0.99(+1.98%) |
Jul 03, 2013 | 49.84 | 49.96 | 49.55 | 49.88 | 34,005 | -0.03(-0.07%) |
Jul 02, 2013 | 49.31 | 50.32 | 48.80 | 49.92 | 88,962 | +0.85(+1.73%) |
Jul 01, 2013 | 49.14 | 50.43 | 48.75 | 49.07 | 379,545 | +0.26(+0.54%) |
Jun 28, 2013 | 47.07 | 50.30 | 47.07 | 48.81 | 622,751 | +5.22(+11.99%) |
Jun 26, 2013 | 43.75 | 43.75 | 43.42 | 43.58 | 95,937 | +0.00(+0.00%) |
Jun 25, 2013 | 43.75 | 43.75 | 43.22 | 43.58 | 82,495 | -0.06(-0.14%) |
Jun 24, 2013 | 43.05 | 43.78 | 42.81 | 43.64 | 129,360 | +0.14(+0.32%) |
Jun 21, 2013 | 43.26 | 43.74 | 41.61 | 43.50 | 295,428 | +0.68(+1.59%) |
Jun 20, 2013 | 42.81 | 43.15 | 41.95 | 42.82 | 119,557 | -0.28(-0.65%) |
Jun 19, 2013 | 43.64 | 43.74 | 42.90 | 43.10 | 87,017 | -0.26(-0.61%) |
Jun 18, 2013 | 42.38 | 43.98 | 41.84 | 43.36 | 254,924 | +0.93(+2.19%) |
Jun 17, 2013 | 40.43 | 42.79 | 40.28 | 42.44 | 123,210 | +2.55(+6.41%) |
Jun 14, 2013 | 38.85 | 39.91 | 38.39 | 39.88 | 102,497 | +0.79(+2.01%) |
Jun 13, 2013 | 38.88 | 39.32 | 38.10 | 39.09 | 81,860 | -0.11(-0.29%) |
Jun 12, 2013 | 39.34 | 39.77 | 38.94 | 39.21 | 31,075 | +0.02(+0.04%) |
Jun 11, 2013 | 39.96 | 40.23 | 38.85 | 39.19 | 74,370 | -1.29(-3.20%) |
Jun 10, 2013 | 38.74 | 41.38 | 38.60 | 40.49 | 130,122 | +1.64(+4.21%) |
Jun 07, 2013 | 38.60 | 39.75 | 38.28 | 38.85 | 192,850 | +0.31(+0.82%) |
Jun 06, 2013 | 39.09 | 39.33 | 37.95 | 38.53 | 255,870 | -0.85(-2.16%) |
Jun 05, 2013 | 40.63 | 41.02 | 39.31 | 39.38 | 43,475 | -1.25(-3.08%) |
Jun 04, 2013 | 41.41 | 41.67 | 40.27 | 40.63 | 127,328 | -0.64(-1.55%) |
Jun 03, 2013 | 41.34 | 41.92 | 40.70 | 41.27 | 68,267 | -0.15(-0.36%) |
May 31, 2013 | 40.98 | 41.97 | 40.55 | 41.42 | 76,937 | -0.12(-0.29%) |
May 30, 2013 | 41.61 | 41.99 | 40.62 | 41.54 | 41,247 | +0.06(+0.15%) |
May 29, 2013 | 41.36 | 42.48 | 40.55 | 41.48 | 34,048 | -0.33(-0.80%) |
May 28, 2013 | 41.03 | 43.28 | 40.81 | 41.82 | 168,013 | +1.36(+3.35%) |
May 24, 2013 | 38.85 | 40.61 | 38.53 | 40.46 | 53,136 | +1.23(+3.12%) |
May 23, 2013 | 39.08 | 39.84 | 37.65 | 39.23 | 165,648 | -0.60(-1.49%) |
May 22, 2013 | 42.66 | 42.66 | 39.39 | 39.83 | 307,853 | -3.20(-7.44%) |
May 21, 2013 | 42.87 | 43.42 | 42.87 | 43.03 | 30,556 | +0.12(+0.29%) |
May 20, 2013 | 43.16 | 43.40 | 42.66 | 42.91 | 43,030 | -0.24(-0.57%) |
May 17, 2013 | 43.88 | 44.27 | 42.94 | 43.15 | 102,139 | -0.66(-1.52%) |
May 16, 2013 | 44.18 | 44.58 | 43.22 | 43.82 | 93,450 | -0.37(-0.83%) |
May 15, 2013 | 45.00 | 45.50 | 43.85 | 44.19 | 235,055 | +1.19(+2.77%) |
May 13, 2013 | 40.88 | 43.36 | 40.31 | 43.00 | 144,079 | +1.44(+3.47%) |
May 10, 2013 | 40.62 | 41.69 | 39.86 | 41.55 | 81,280 | +1.12(+2.77%) |
May 09, 2013 | 42.87 | 42.87 | 39.37 | 40.43 | 101,444 | +0.75(+1.90%) |
May 08, 2013 | 38.68 | 40.25 | 38.30 | 39.68 | 76,498 | +0.74(+1.91%) |
May 07, 2013 | 38.94 | 39.11 | 38.28 | 38.94 | 47,123 | -0.04(-0.09%) |
May 06, 2013 | 39.12 | 39.19 | 38.51 | 38.97 | 55,046 | +0.11(+0.29%) |
May 03, 2013 | 39.02 | 39.20 | 38.49 | 38.86 | 39,725 | +0.39(+1.02%) |
May 02, 2013 | 36.63 | 38.59 | 36.08 | 38.46 | 126,547 | +1.82(+4.97%) |