Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.22 | 53.72 | 52.54 | 53.10 | 0 | +0.13(+0.24%) |
Jul 30, 2013 | 52.93 | 53.25 | 52.56 | 52.98 | 0 | +0.36(+0.68%) |
Jul 29, 2013 | 53.21 | 53.45 | 52.52 | 52.62 | 0 | -0.50(-0.95%) |
Jul 26, 2013 | 53.40 | 53.40 | 52.73 | 53.12 | 0 | -0.66(-1.22%) |
Jul 25, 2013 | 53.05 | 53.84 | 52.88 | 53.78 | 0 | +0.82(+1.55%) |
Jul 24, 2013 | 53.63 | 53.97 | 52.77 | 52.96 | 0 | -0.38(-0.71%) |
Jul 23, 2013 | 54.16 | 54.16 | 52.73 | 53.34 | 0 | -0.85(-1.57%) |
Jul 22, 2013 | 54.01 | 55.16 | 53.88 | 54.19 | 0 | -0.02(-0.04%) |
Jul 19, 2013 | 54.12 | 54.97 | 53.48 | 54.21 | 0 | +0.09(+0.16%) |
Jul 18, 2013 | 50.98 | 54.30 | 53.25 | 54.12 | 0 | +0.76(+1.43%) |
Jul 17, 2013 | 54.01 | 54.41 | 53.34 | 53.36 | 65,146 | -0.38(-0.70%) |
Jul 16, 2013 | 53.57 | 53.91 | 53.24 | 53.73 | 0 | +0.38(+0.71%) |
Jul 15, 2013 | 53.55 | 54.04 | 52.97 | 53.36 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 54.22 | 54.36 | 53.12 | 53.36 | 0 | -0.77(-1.43%) |
Jul 11, 2013 | 53.64 | 55.33 | 53.64 | 54.13 | 0 | +0.55(+1.03%) |
Jul 10, 2013 | 53.68 | 54.19 | 53.28 | 53.58 | 0 | -0.07(-0.13%) |
Jul 09, 2013 | 53.03 | 54.30 | 52.88 | 53.65 | 0 | +0.76(+1.45%) |
Jul 08, 2013 | 53.25 | 53.50 | 52.59 | 52.88 | 0 | -0.33(-0.62%) |
Jul 05, 2013 | 53.02 | 53.31 | 52.36 | 53.21 | 0 | +0.87(+1.66%) |
Jul 03, 2013 | 52.15 | 52.60 | 51.99 | 52.34 | 0 | +0.16(+0.32%) |
Jul 02, 2013 | 51.79 | 52.18 | 51.40 | 52.18 | 0 | +0.41(+0.79%) |
Jul 01, 2013 | 51.02 | 51.84 | 50.91 | 51.77 | 0 | +1.48(+2.95%) |
Jun 28, 2013 | 50.18 | 50.85 | 49.90 | 50.29 | 103,110 | +0.11(+0.21%) |
Jun 27, 2013 | 49.78 | 50.28 | 49.53 | 50.18 | 0 | +0.61(+1.23%) |
Jun 26, 2013 | 50.49 | 50.49 | 49.51 | 49.57 | 0 | -0.56(-1.12%) |
Jun 25, 2013 | 50.84 | 50.84 | 50.09 | 50.13 | 0 | -0.22(-0.44%) |
Jun 24, 2013 | 50.80 | 51.17 | 50.36 | 50.36 | 0 | -0.76(-1.50%) |
Jun 21, 2013 | 51.65 | 52.34 | 50.94 | 51.12 | 216,041 | -0.28(-0.55%) |
Jun 20, 2013 | 50.69 | 51.58 | 50.69 | 51.40 | 0 | +0.12(+0.23%) |
Jun 19, 2013 | 51.13 | 51.68 | 50.97 | 51.28 | 0 | +0.21(+0.42%) |
Jun 18, 2013 | 50.33 | 51.26 | 50.22 | 51.07 | 0 | +0.94(+1.87%) |
Jun 17, 2013 | 49.94 | 50.20 | 49.40 | 50.13 | 102,446 | +0.69(+1.39%) |
Jun 14, 2013 | 50.14 | 50.37 | 49.08 | 49.45 | 0 | -0.79(-1.58%) |
Jun 13, 2013 | 48.67 | 50.34 | 48.34 | 50.24 | 99,083 | +1.44(+2.96%) |
Jun 12, 2013 | 49.70 | 49.70 | 48.52 | 48.80 | 130,630 | -0.39(-0.79%) |
Jun 11, 2013 | 49.08 | 49.76 | 48.77 | 49.18 | 82,500 | +0.67(+1.38%) |
Jun 10, 2013 | 48.40 | 48.61 | 48.11 | 48.52 | 0 | +0.47(+0.99%) |
Jun 07, 2013 | 48.38 | 48.40 | 47.87 | 48.04 | 0 | +0.14(+0.28%) |
Jun 06, 2013 | 47.85 | 48.25 | 47.43 | 47.91 | 73,949 | +0.15(+0.32%) |
Jun 05, 2013 | 48.14 | 48.25 | 47.72 | 47.75 | 0 | -0.50(-1.04%) |
Jun 04, 2013 | 48.33 | 48.89 | 47.81 | 48.25 | 0 | +0.01(+0.02%) |
Jun 03, 2013 | 47.67 | 48.38 | 47.36 | 48.25 | 174,534 | +0.85(+1.80%) |
May 31, 2013 | 46.37 | 47.59 | 46.32 | 47.39 | 105,668 | +0.87(+1.87%) |
May 30, 2013 | 46.46 | 46.74 | 45.56 | 46.52 | 118,569 | +0.31(+0.67%) |
May 29, 2013 | 47.26 | 47.26 | 45.50 | 46.21 | 59,927 | +0.21(+0.46%) |
May 28, 2013 | 46.32 | 46.83 | 45.65 | 46.00 | 102,620 | +0.36(+0.78%) |
May 24, 2013 | 45.32 | 45.65 | 45.11 | 45.64 | 0 | +0.17(+0.38%) |
May 23, 2013 | 45.28 | 45.63 | 45.19 | 45.47 | 0 | -0.09(-0.19%) |
May 22, 2013 | 46.13 | 46.62 | 45.09 | 45.55 | 0 | -0.46(-1.01%) |
May 21, 2013 | 45.97 | 46.22 | 45.82 | 46.02 | 0 | +0.19(+0.42%) |
May 20, 2013 | 47.16 | 47.34 | 45.60 | 45.83 | 0 | -1.39(-2.95%) |
May 17, 2013 | 47.33 | 47.68 | 47.09 | 47.22 | 0 | +0.26(+0.56%) |
May 16, 2013 | 47.00 | 47.45 | 46.74 | 46.96 | 74,070 | -0.28(-0.59%) |
May 15, 2013 | 46.89 | 47.53 | 46.86 | 47.24 | 0 | +0.56(+1.20%) |
May 13, 2013 | 46.86 | 47.12 | 46.33 | 46.68 | 0 | -0.12(-0.25%) |
May 10, 2013 | 45.89 | 46.99 | 45.58 | 46.79 | 0 | +0.83(+1.81%) |
May 09, 2013 | 45.69 | 46.52 | 45.60 | 45.96 | 0 | +0.34(+0.74%) |
May 08, 2013 | 45.12 | 45.73 | 45.06 | 45.62 | 0 | +0.37(+0.81%) |
May 07, 2013 | 45.71 | 45.93 | 45.14 | 45.25 | 0 | -0.25(-0.55%) |
May 06, 2013 | 45.55 | 45.89 | 45.18 | 45.51 | 0 | +0.05(+0.11%) |
May 03, 2013 | 45.44 | 46.03 | 45.34 | 45.46 | 0 | +0.48(+1.08%) |
May 02, 2013 | 44.72 | 45.54 | 44.72 | 44.97 | 0 | +0.36(+0.80%) |