Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.51 | 52.34 | 51.51 | 51.80 | 403,597 | +0.30(+0.57%) |
Jul 30, 2013 | 52.09 | 52.09 | 51.23 | 51.50 | 250,442 | +0.21(+0.41%) |
Jul 29, 2013 | 51.33 | 51.64 | 51.19 | 51.30 | 212,839 | -0.03(-0.05%) |
Jul 26, 2013 | 51.22 | 51.56 | 51.21 | 51.32 | 304,578 | -0.30(-0.57%) |
Jul 25, 2013 | 51.02 | 51.70 | 50.97 | 51.62 | 286,082 | +0.36(+0.69%) |
Jul 24, 2013 | 51.76 | 51.95 | 51.17 | 51.26 | 353,954 | -0.49(-0.96%) |
Jul 23, 2013 | 52.06 | 52.15 | 51.36 | 51.76 | 727,084 | +1.34(+2.65%) |
Jul 22, 2013 | 50.84 | 51.19 | 50.30 | 50.42 | 507,134 | -0.47(-0.92%) |
Jul 19, 2013 | 51.06 | 51.15 | 50.77 | 50.89 | 510,262 | -0.23(-0.46%) |
Jul 18, 2013 | 50.50 | 51.15 | 50.50 | 51.12 | 313,605 | +0.84(+1.68%) |
Jul 17, 2013 | 50.30 | 50.51 | 50.04 | 50.28 | 155,264 | +0.14(+0.28%) |
Jul 16, 2013 | 50.37 | 50.79 | 50.05 | 50.14 | 304,633 | -0.25(-0.50%) |
Jul 15, 2013 | 50.52 | 50.83 | 50.34 | 50.39 | 213,030 | +0.03(+0.05%) |
Jul 12, 2013 | 49.96 | 50.43 | 49.96 | 50.37 | 241,128 | +0.31(+0.62%) |
Jul 11, 2013 | 49.79 | 50.09 | 49.68 | 50.06 | 331,980 | +0.90(+1.83%) |
Jul 10, 2013 | 48.92 | 49.40 | 48.92 | 49.16 | 191,247 | +0.14(+0.28%) |
Jul 09, 2013 | 48.75 | 49.25 | 48.34 | 49.02 | 218,549 | +0.67(+1.40%) |
Jul 08, 2013 | 48.42 | 48.77 | 48.28 | 48.34 | 410,122 | +0.18(+0.38%) |
Jul 05, 2013 | 47.62 | 48.27 | 47.49 | 48.16 | 229,169 | +1.06(+2.26%) |
Jul 03, 2013 | 46.76 | 47.43 | 46.66 | 47.10 | 198,528 | +0.11(+0.24%) |
Jul 02, 2013 | 47.24 | 47.61 | 46.87 | 46.98 | 303,009 | -0.35(-0.73%) |
Jul 01, 2013 | 46.79 | 47.62 | 46.69 | 47.33 | 323,837 | +0.79(+1.69%) |
Jun 28, 2013 | 46.45 | 46.76 | 46.21 | 46.54 | 1,048,851 | +0.01(+0.02%) |
Jun 27, 2013 | 45.87 | 46.61 | 45.77 | 46.53 | 304,462 | +1.03(+2.26%) |
Jun 26, 2013 | 45.62 | 45.71 | 45.05 | 45.51 | 367,996 | +0.29(+0.65%) |
Jun 25, 2013 | 45.05 | 45.35 | 44.71 | 45.21 | 346,245 | +0.71(+1.59%) |
Jun 24, 2013 | 44.38 | 44.90 | 44.06 | 44.50 | 543,604 | -0.43(-0.96%) |
Jun 21, 2013 | 45.76 | 45.86 | 44.89 | 44.93 | 722,272 | -0.57(-1.25%) |
Jun 20, 2013 | 46.17 | 46.29 | 45.43 | 45.51 | 306,977 | -1.22(-2.61%) |
Jun 19, 2013 | 46.80 | 47.57 | 46.60 | 46.73 | 654,370 | -0.03(-0.06%) |
Jun 18, 2013 | 46.70 | 46.96 | 46.61 | 46.75 | 725,659 | +0.17(+0.37%) |
Jun 17, 2013 | 47.17 | 47.19 | 46.37 | 46.58 | 517,587 | -0.07(-0.15%) |
Jun 14, 2013 | 46.55 | 46.78 | 46.40 | 46.65 | 497,554 | +0.03(+0.06%) |
Jun 13, 2013 | 45.93 | 46.83 | 45.91 | 46.62 | 559,504 | +0.50(+1.09%) |
Jun 12, 2013 | 47.23 | 47.23 | 46.10 | 46.12 | 376,718 | -0.82(-1.75%) |
Jun 11, 2013 | 46.90 | 47.65 | 46.76 | 46.94 | 253,623 | -0.64(-1.35%) |
Jun 10, 2013 | 47.72 | 47.91 | 47.39 | 47.58 | 259,272 | -0.03(-0.07%) |
Jun 07, 2013 | 47.35 | 47.65 | 47.00 | 47.62 | 494,092 | +0.66(+1.40%) |
Jun 06, 2013 | 46.78 | 47.17 | 46.59 | 46.96 | 354,415 | +0.19(+0.41%) |
Jun 05, 2013 | 47.14 | 47.35 | 46.49 | 46.77 | 403,773 | -0.51(-1.08%) |
Jun 04, 2013 | 47.70 | 48.14 | 47.14 | 47.28 | 209,369 | -0.42(-0.89%) |
Jun 03, 2013 | 47.70 | 47.79 | 47.03 | 47.70 | 327,085 | +0.09(+0.18%) |
May 31, 2013 | 47.69 | 48.45 | 47.51 | 47.62 | 265,646 | -0.33(-0.69%) |
May 30, 2013 | 47.67 | 48.06 | 47.53 | 47.94 | 201,025 | +0.38(+0.80%) |
May 29, 2013 | 47.53 | 47.67 | 46.94 | 47.56 | 333,425 | -0.16(-0.34%) |
May 28, 2013 | 47.99 | 48.33 | 47.37 | 47.73 | 331,175 | +0.33(+0.69%) |
May 24, 2013 | 47.46 | 47.46 | 46.75 | 47.40 | 411,670 | -0.32(-0.67%) |
May 23, 2013 | 47.63 | 47.82 | 47.33 | 47.72 | 740,130 | -0.41(-0.84%) |
May 22, 2013 | 48.97 | 49.18 | 48.01 | 48.13 | 445,341 | -0.74(-1.52%) |
May 21, 2013 | 49.07 | 49.32 | 48.85 | 48.87 | 637,827 | -0.24(-0.49%) |
May 20, 2013 | 48.77 | 49.63 | 48.77 | 49.11 | 281,270 | +0.29(+0.60%) |
May 17, 2013 | 48.53 | 48.84 | 48.37 | 48.82 | 263,365 | +0.54(+1.11%) |
May 16, 2013 | 47.88 | 48.84 | 47.73 | 48.28 | 335,648 | -0.33(-0.68%) |
May 15, 2013 | 47.72 | 48.61 | 47.56 | 48.61 | 357,137 | +1.60(+3.40%) |
May 13, 2013 | 47.29 | 47.29 | 46.81 | 47.01 | 316,691 | -0.22(-0.48%) |
May 10, 2013 | 47.02 | 47.38 | 46.92 | 47.24 | 166,014 | +0.24(+0.52%) |
May 09, 2013 | 47.07 | 47.39 | 46.92 | 46.99 | 234,352 | -0.08(-0.17%) |
May 08, 2013 | 46.44 | 47.09 | 45.78 | 47.07 | 260,715 | +0.05(+0.11%) |
May 07, 2013 | 46.23 | 47.08 | 46.23 | 47.02 | 365,606 | +0.97(+2.10%) |
May 06, 2013 | 45.68 | 46.13 | 45.67 | 46.05 | 267,920 | +0.39(+0.85%) |
May 03, 2013 | 45.07 | 46.09 | 45.07 | 45.66 | 403,987 | +0.96(+2.15%) |
May 02, 2013 | 44.12 | 44.92 | 44.07 | 44.70 | 436,967 | +0.81(+1.85%) |