Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.92 | 55.62 | 53.53 | 53.59 | 580,234 | -1.28(-2.33%) |
Jul 30, 2013 | 54.60 | 55.47 | 54.04 | 54.87 | 0 | +0.44(+0.81%) |
Jul 29, 2013 | 55.50 | 55.65 | 53.93 | 54.43 | 0 | -1.15(-2.07%) |
Jul 26, 2013 | 55.74 | 56.31 | 55.40 | 55.58 | 0 | -0.57(-1.02%) |
Jul 25, 2013 | 53.93 | 56.34 | 53.93 | 56.15 | 0 | +2.41(+4.48%) |
Jul 24, 2013 | 55.19 | 55.68 | 53.41 | 53.74 | 0 | -1.06(-1.93%) |
Jul 23, 2013 | 55.94 | 56.34 | 54.72 | 54.80 | 0 | -1.07(-1.92%) |
Jul 22, 2013 | 56.46 | 56.50 | 55.68 | 55.87 | 0 | -0.62(-1.10%) |
Jul 19, 2013 | 56.98 | 57.50 | 56.42 | 56.49 | 0 | -0.74(-1.29%) |
Jul 18, 2013 | 57.05 | 57.53 | 56.34 | 57.23 | 292,596 | -0.01(-0.02%) |
Jul 17, 2013 | 56.32 | 57.30 | 56.32 | 57.24 | 232,748 | +0.96(+1.71%) |
Jul 16, 2013 | 57.78 | 57.97 | 56.01 | 56.28 | 535,362 | -1.74(-3.00%) |
Jul 15, 2013 | 57.34 | 58.44 | 56.87 | 58.02 | 0 | +0.70(+1.22%) |
Jul 12, 2013 | 56.57 | 57.40 | 56.55 | 57.32 | 0 | +0.75(+1.33%) |
Jul 11, 2013 | 57.10 | 57.35 | 55.63 | 56.57 | 441,033 | -0.03(-0.05%) |
Jul 10, 2013 | 57.01 | 57.36 | 56.05 | 56.60 | 0 | -0.20(-0.35%) |
Jul 09, 2013 | 57.68 | 58.09 | 56.61 | 56.80 | 0 | -0.64(-1.11%) |
Jul 08, 2013 | 57.67 | 57.91 | 57.20 | 57.44 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 57.83 | 58.00 | 56.79 | 57.44 | 0 | +0.52(+0.91%) |
Jul 03, 2013 | 56.41 | 57.45 | 55.96 | 56.92 | 0 | +0.29(+0.51%) |
Jul 02, 2013 | 57.09 | 57.20 | 55.90 | 56.63 | 0 | -0.59(-1.03%) |
Jul 01, 2013 | 56.73 | 57.62 | 56.41 | 57.22 | 751,401 | +1.31(+2.34%) |
Jun 28, 2013 | 55.91 | 56.32 | 55.52 | 55.91 | 1,601,841 | -0.20(-0.36%) |
Jun 27, 2013 | 56.46 | 56.46 | 55.30 | 56.11 | 0 | +0.08(+0.14%) |
Jun 26, 2013 | 55.43 | 56.33 | 55.05 | 56.03 | 600,807 | +1.04(+1.89%) |
Jun 25, 2013 | 54.17 | 55.15 | 53.73 | 54.99 | 0 | +1.51(+2.82%) |
Jun 24, 2013 | 52.05 | 54.38 | 51.59 | 53.48 | 0 | +1.02(+1.94%) |
Jun 21, 2013 | 51.42 | 52.76 | 50.53 | 52.46 | 849,976 | +1.31(+2.57%) |
Jun 20, 2013 | 52.52 | 52.92 | 50.68 | 51.15 | 0 | -2.03(-3.82%) |
Jun 19, 2013 | 53.59 | 54.76 | 53.09 | 53.18 | 0 | -0.21(-0.39%) |
Jun 18, 2013 | 53.29 | 53.87 | 52.50 | 53.39 | 0 | +0.05(+0.09%) |
Jun 17, 2013 | 51.34 | 53.46 | 50.93 | 53.34 | 0 | +2.44(+4.79%) |
Jun 14, 2013 | 50.86 | 51.25 | 50.61 | 50.90 | 0 | -0.08(-0.16%) |
Jun 13, 2013 | 50.26 | 51.01 | 49.80 | 50.98 | 462,258 | +0.84(+1.68%) |
Jun 12, 2013 | 51.47 | 51.47 | 49.89 | 50.14 | 455,162 | -0.96(-1.88%) |
Jun 11, 2013 | 51.18 | 51.90 | 50.88 | 51.10 | 458,019 | -0.66(-1.28%) |
Jun 10, 2013 | 52.29 | 52.37 | 51.12 | 51.76 | 0 | -0.43(-0.82%) |
Jun 07, 2013 | 49.36 | 52.57 | 49.04 | 52.19 | 0 | +3.49(+7.17%) |
Jun 06, 2013 | 47.83 | 48.70 | 47.45 | 48.70 | 477,605 | +0.85(+1.78%) |
Jun 05, 2013 | 47.40 | 48.31 | 47.38 | 47.85 | 0 | +0.39(+0.82%) |
Jun 04, 2013 | 47.63 | 48.40 | 47.26 | 47.46 | 0 | -0.04(-0.08%) |
Jun 03, 2013 | 49.00 | 49.08 | 47.03 | 47.50 | 724,560 | -1.24(-2.54%) |
May 31, 2013 | 48.52 | 49.27 | 48.25 | 48.74 | 606,321 | -0.27(-0.55%) |
May 30, 2013 | 48.39 | 49.77 | 48.11 | 49.01 | 618,238 | +1.07(+2.23%) |
May 29, 2013 | 48.65 | 48.96 | 47.53 | 47.94 | 507,282 | -1.07(-2.18%) |
May 28, 2013 | 48.00 | 49.57 | 47.70 | 49.01 | 801,897 | +1.24(+2.60%) |
May 24, 2013 | 47.47 | 47.88 | 46.82 | 47.77 | 0 | +0.08(+0.17%) |
May 23, 2013 | 48.07 | 48.07 | 47.03 | 47.69 | 0 | -0.86(-1.77%) |
May 22, 2013 | 49.00 | 49.30 | 48.36 | 48.55 | 0 | -0.60(-1.22%) |
May 21, 2013 | 48.68 | 49.46 | 48.53 | 49.15 | 0 | +0.33(+0.68%) |
May 20, 2013 | 48.31 | 49.26 | 48.07 | 48.82 | 0 | +0.21(+0.43%) |
May 17, 2013 | 48.20 | 48.92 | 48.02 | 48.61 | 0 | +0.56(+1.17%) |
May 16, 2013 | 47.94 | 48.77 | 47.87 | 48.05 | 1,241,022 | -0.27(-0.56%) |
May 15, 2013 | 47.20 | 49.52 | 46.52 | 48.32 | 3,633,107 | +4.34(+9.87%) |
May 13, 2013 | 43.55 | 44.02 | 43.28 | 43.98 | 0 | +0.07(+0.16%) |
May 10, 2013 | 43.38 | 44.04 | 42.95 | 43.91 | 0 | +0.63(+1.46%) |
May 09, 2013 | 43.59 | 43.81 | 43.12 | 43.28 | 0 | -0.25(-0.57%) |
May 08, 2013 | 43.76 | 43.90 | 42.99 | 43.53 | 0 | -0.37(-0.84%) |
May 07, 2013 | 43.35 | 44.09 | 43.01 | 43.90 | 0 | +0.52(+1.20%) |
May 06, 2013 | 43.52 | 44.31 | 43.07 | 43.38 | 0 | -0.20(-0.46%) |
May 03, 2013 | 44.75 | 44.30 | 43.48 | 43.58 | 0 | -0.72(-1.63%) |
May 02, 2013 | 46.05 | 49.00 | 44.00 | 44.30 | 0 | -0.60(-1.34%) |