Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.51 | 47.70 | 47.40 | 47.40 | 21,689 | +0.02(+0.03%) |
Jul 30, 2013 | 47.51 | 47.59 | 47.31 | 47.38 | 27,632 | +0.03(+0.07%) |
Jul 29, 2013 | 47.40 | 47.47 | 47.28 | 47.35 | 12,012 | -0.20(-0.41%) |
Jul 26, 2013 | 47.31 | 47.56 | 47.13 | 47.55 | 20,258 | +0.07(+0.14%) |
Jul 25, 2013 | 47.29 | 47.48 | 47.20 | 47.48 | 26,121 | +0.10(+0.21%) |
Jul 24, 2013 | 47.70 | 47.70 | 47.24 | 47.38 | 32,027 | -0.10(-0.21%) |
Jul 23, 2013 | 47.62 | 47.61 | 47.48 | 47.48 | 7,280 | -0.08(-0.17%) |
Jul 22, 2013 | 47.45 | 47.59 | 47.42 | 47.56 | 10,984 | +0.12(+0.24%) |
Jul 19, 2013 | 47.30 | 47.45 | 47.28 | 47.45 | 52,829 | +0.03(+0.07%) |
Jul 18, 2013 | 47.22 | 47.51 | 47.22 | 47.42 | 38,999 | +0.25(+0.54%) |
Jul 17, 2013 | 47.23 | 47.25 | 47.11 | 47.16 | 25,629 | +0.12(+0.26%) |
Jul 16, 2013 | 47.22 | 47.23 | 46.93 | 47.04 | 42,250 | -0.17(-0.36%) |
Jul 15, 2013 | 47.14 | 47.24 | 47.07 | 47.21 | 39,396 | +0.14(+0.30%) |
Jul 12, 2013 | 46.99 | 47.09 | 46.91 | 47.07 | 42,887 | +0.06(+0.12%) |
Jul 11, 2013 | 46.99 | 47.05 | 46.75 | 47.01 | 63,918 | +0.65(+1.40%) |
Jul 10, 2013 | 46.33 | 46.50 | 46.22 | 46.36 | 76,141 | -0.01(-0.02%) |
Jul 09, 2013 | 46.25 | 46.41 | 46.02 | 46.37 | 54,840 | +0.35(+0.77%) |
Jul 08, 2013 | 45.96 | 46.10 | 45.93 | 46.02 | 42,867 | +0.32(+0.70%) |
Jul 05, 2013 | 45.57 | 45.70 | 45.29 | 45.70 | 38,988 | +0.41(+0.91%) |
Jul 03, 2013 | 45.05 | 45.39 | 45.00 | 45.29 | 17,371 | +0.00(+0.00%) |
Jul 02, 2013 | 45.21 | 45.54 | 45.10 | 45.29 | 29,541 | +0.04(+0.09%) |
Jul 01, 2013 | 45.28 | 45.58 | 45.21 | 45.25 | 82,085 | +0.35(+0.77%) |
Jun 28, 2013 | 45.08 | 45.26 | 44.90 | 44.90 | 37,217 | -0.10(-0.21%) |
Jun 26, 2013 | 44.87 | 45.06 | 44.75 | 45.00 | 37,860 | +0.44(+0.99%) |
Jun 25, 2013 | 44.53 | 44.66 | 44.32 | 44.56 | 26,575 | +0.35(+0.80%) |
Jun 24, 2013 | 44.18 | 44.46 | 43.78 | 44.20 | 106,775 | -0.46(-1.04%) |
Jun 21, 2013 | 44.91 | 44.91 | 44.28 | 44.67 | 58,261 | +0.12(+0.26%) |
Jun 20, 2013 | 45.23 | 45.26 | 44.43 | 44.55 | 61,560 | -1.14(-2.49%) |
Jun 19, 2013 | 46.29 | 46.29 | 45.69 | 45.69 | 32,588 | -0.56(-1.22%) |
Jun 18, 2013 | 45.98 | 46.34 | 45.98 | 46.25 | 25,690 | +0.32(+0.69%) |
Jun 17, 2013 | 45.94 | 46.14 | 45.72 | 45.93 | 42,711 | +0.34(+0.75%) |
Jun 14, 2013 | 45.78 | 45.98 | 45.53 | 45.59 | 17,688 | -0.29(-0.64%) |
Jun 13, 2013 | 45.14 | 45.94 | 45.07 | 45.89 | 73,982 | +0.66(+1.46%) |
Jun 12, 2013 | 45.90 | 45.90 | 45.21 | 45.22 | 48,261 | -0.35(-0.77%) |
Jun 11, 2013 | 45.53 | 45.94 | 45.49 | 45.58 | 43,038 | -0.47(-1.01%) |
Jun 10, 2013 | 46.18 | 46.20 | 45.95 | 46.04 | 39,296 | -0.02(-0.05%) |
Jun 07, 2013 | 45.80 | 46.07 | 45.62 | 46.07 | 22,810 | +0.63(+1.39%) |
Jun 06, 2013 | 45.04 | 45.44 | 44.80 | 45.44 | 57,374 | +0.33(+0.72%) |
Jun 05, 2013 | 45.56 | 45.65 | 45.08 | 45.11 | 80,559 | -0.63(-1.38%) |
Jun 04, 2013 | 45.91 | 46.09 | 45.50 | 45.74 | 30,400 | -0.16(-0.34%) |
Jun 03, 2013 | 45.75 | 45.89 | 45.48 | 45.89 | 29,977 | +0.20(+0.45%) |
May 31, 2013 | 46.20 | 46.40 | 45.69 | 45.69 | 21,665 | -0.65(-1.39%) |
May 30, 2013 | 46.16 | 46.52 | 46.16 | 46.34 | 46,917 | +0.15(+0.33%) |
May 29, 2013 | 46.20 | 46.29 | 45.93 | 46.18 | 55,184 | -0.27(-0.59%) |
May 28, 2013 | 46.63 | 46.84 | 46.35 | 46.46 | 41,145 | +0.35(+0.76%) |
May 24, 2013 | 45.93 | 46.16 | 45.81 | 46.11 | 19,894 | -0.09(-0.19%) |
May 23, 2013 | 45.80 | 46.30 | 45.77 | 46.20 | 20,368 | -0.12(-0.26%) |
May 22, 2013 | 46.72 | 47.08 | 46.17 | 46.32 | 51,829 | -0.34(-0.74%) |
May 21, 2013 | 46.64 | 46.78 | 46.48 | 46.66 | 24,227 | +0.10(+0.21%) |
May 20, 2013 | 46.55 | 46.76 | 46.48 | 46.56 | 41,620 | -0.05(-0.11%) |
May 17, 2013 | 46.34 | 46.61 | 46.30 | 46.61 | 17,865 | +0.46(+0.99%) |
May 16, 2013 | 46.25 | 46.38 | 46.11 | 46.16 | 27,911 | -0.20(-0.44%) |
May 15, 2013 | 46.06 | 46.42 | 46.05 | 46.36 | 42,852 | +0.69(+1.52%) |
May 13, 2013 | 45.56 | 45.71 | 45.46 | 45.67 | 37,523 | +0.05(+0.10%) |
May 10, 2013 | 45.49 | 45.62 | 45.41 | 45.62 | 24,640 | +0.19(+0.42%) |
May 09, 2013 | 45.61 | 45.69 | 45.41 | 45.43 | 59,959 | -0.18(-0.39%) |
May 08, 2013 | 45.36 | 45.62 | 45.31 | 45.61 | 94,377 | +0.19(+0.41%) |
May 07, 2013 | 45.30 | 45.43 | 45.19 | 45.42 | 29,088 | +0.23(+0.51%) |
May 06, 2013 | 45.16 | 45.25 | 45.13 | 45.19 | 16,541 | +0.08(+0.18%) |
May 03, 2013 | 44.99 | 45.23 | 44.99 | 45.11 | 31,280 | +0.46(+1.03%) |
May 02, 2013 | 44.35 | 44.68 | 44.35 | 44.65 | 16,151 | +0.40(+0.91%) |