Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.57 | 57.29 | 56.24 | 56.32 | 0 | -0.12(-0.21%) |
Jul 30, 2013 | 56.26 | 56.79 | 56.08 | 56.44 | 0 | -0.22(-0.39%) |
Jul 29, 2013 | 56.19 | 56.86 | 55.89 | 56.66 | 0 | +0.18(+0.32%) |
Jul 26, 2013 | 55.30 | 56.50 | 54.81 | 56.48 | 0 | +0.62(+1.11%) |
Jul 25, 2013 | 54.83 | 55.87 | 54.67 | 55.86 | 0 | +0.71(+1.29%) |
Jul 24, 2013 | 54.23 | 55.20 | 53.85 | 55.15 | 0 | +1.32(+2.45%) |
Jul 23, 2013 | 55.00 | 55.38 | 53.76 | 53.83 | 2,685,049 | -1.29(-2.34%) |
Jul 22, 2013 | 56.11 | 56.62 | 54.78 | 55.12 | 0 | -1.32(-2.34%) |
Jul 19, 2013 | 56.11 | 57.09 | 56.11 | 56.44 | 0 | +0.04(+0.07%) |
Jul 18, 2013 | 55.01 | 57.11 | 54.55 | 56.40 | 0 | +2.92(+5.46%) |
Jul 17, 2013 | 53.42 | 54.28 | 53.35 | 53.48 | 1,458,982 | -0.03(-0.06%) |
Jul 16, 2013 | 53.87 | 53.96 | 53.44 | 53.51 | 0 | -0.25(-0.47%) |
Jul 15, 2013 | 53.94 | 53.99 | 53.38 | 53.76 | 0 | -0.39(-0.72%) |
Jul 12, 2013 | 54.00 | 54.58 | 53.79 | 54.15 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 52.78 | 54.23 | 52.70 | 54.15 | 0 | +1.63(+3.10%) |
Jul 10, 2013 | 51.83 | 52.85 | 51.77 | 52.52 | 0 | +0.69(+1.33%) |
Jul 09, 2013 | 50.92 | 51.87 | 50.91 | 51.83 | 0 | +0.93(+1.83%) |
Jul 08, 2013 | 51.72 | 51.77 | 50.66 | 50.90 | 0 | -0.55(-1.07%) |
Jul 05, 2013 | 50.08 | 52.23 | 50.01 | 51.45 | 0 | +1.44(+2.88%) |
Jul 03, 2013 | 49.21 | 50.19 | 48.83 | 50.01 | 0 | +0.23(+0.46%) |
Jul 02, 2013 | 50.14 | 50.58 | 49.69 | 49.78 | 0 | -0.49(-0.97%) |
Jul 01, 2013 | 49.81 | 50.67 | 49.67 | 50.27 | 0 | +0.59(+1.19%) |
Jun 28, 2013 | 50.13 | 50.75 | 49.34 | 49.68 | 1,891,067 | -0.88(-1.74%) |
Jun 27, 2013 | 50.91 | 51.16 | 50.50 | 50.56 | 0 | -0.12(-0.24%) |
Jun 26, 2013 | 49.87 | 50.91 | 49.70 | 50.68 | 0 | +1.18(+2.38%) |
Jun 25, 2013 | 49.39 | 49.71 | 48.69 | 49.50 | 0 | +0.20(+0.41%) |
Jun 24, 2013 | 49.00 | 49.75 | 48.68 | 49.30 | 0 | +0.11(+0.22%) |
Jun 21, 2013 | 49.10 | 49.50 | 48.57 | 49.19 | 2,276,251 | +0.14(+0.29%) |
Jun 20, 2013 | 48.87 | 49.46 | 48.77 | 49.05 | 0 | -0.18(-0.37%) |
Jun 19, 2013 | 49.65 | 49.88 | 49.22 | 49.23 | 1,133,233 | -0.55(-1.09%) |
Jun 18, 2013 | 49.81 | 49.99 | 49.15 | 49.77 | 0 | +0.24(+0.49%) |
Jun 17, 2013 | 48.84 | 49.70 | 48.77 | 49.53 | 0 | +1.05(+2.17%) |
Jun 14, 2013 | 48.76 | 49.10 | 48.38 | 48.48 | 0 | -0.21(-0.43%) |
Jun 13, 2013 | 49.00 | 49.35 | 48.00 | 48.69 | 1,857,122 | -0.47(-0.96%) |
Jun 12, 2013 | 49.76 | 49.90 | 48.98 | 49.16 | 905,653 | -0.16(-0.32%) |
Jun 11, 2013 | 49.97 | 50.19 | 49.19 | 49.32 | 1,127,075 | -1.19(-2.35%) |
Jun 10, 2013 | 50.77 | 50.97 | 50.19 | 50.51 | 0 | -0.40(-0.80%) |
Jun 07, 2013 | 49.57 | 51.01 | 49.30 | 50.91 | 0 | +1.79(+3.64%) |
Jun 06, 2013 | 49.27 | 49.39 | 48.73 | 49.12 | 0 | -0.01(-0.02%) |
Jun 05, 2013 | 49.12 | 49.60 | 48.97 | 49.13 | 0 | +0.14(+0.29%) |
Jun 04, 2013 | 49.70 | 49.77 | 48.96 | 48.99 | 1,658,035 | -0.80(-1.61%) |
Jun 03, 2013 | 49.77 | 49.97 | 49.53 | 49.79 | 1,130,450 | -0.29(-0.58%) |
May 31, 2013 | 50.00 | 50.54 | 49.79 | 50.08 | 1,325,392 | -0.85(-1.67%) |
May 30, 2013 | 49.81 | 51.04 | 49.74 | 50.93 | 0 | +1.01(+2.02%) |
May 29, 2013 | 49.38 | 50.06 | 48.92 | 49.92 | 1,038,555 | +0.52(+1.05%) |
May 28, 2013 | 49.74 | 50.00 | 49.19 | 49.40 | 1,272,518 | +0.14(+0.28%) |
May 24, 2013 | 49.89 | 49.89 | 48.60 | 49.26 | 0 | -0.64(-1.28%) |
May 23, 2013 | 50.49 | 50.49 | 49.66 | 49.90 | 1,697,768 | -0.77(-1.52%) |
May 22, 2013 | 51.48 | 51.55 | 50.37 | 50.67 | 0 | -0.76(-1.48%) |
May 21, 2013 | 50.57 | 51.61 | 50.57 | 51.43 | 0 | +0.64(+1.26%) |
May 20, 2013 | 50.26 | 50.87 | 50.01 | 50.79 | 0 | +0.41(+0.81%) |
May 17, 2013 | 49.53 | 50.47 | 49.15 | 50.38 | 0 | +0.99(+2.00%) |
May 16, 2013 | 49.13 | 49.86 | 49.13 | 49.39 | 1,592,906 | +0.31(+0.63%) |
May 15, 2013 | 48.91 | 49.28 | 48.73 | 49.08 | 1,705,888 | +1.11(+2.31%) |
May 13, 2013 | 48.24 | 48.49 | 47.79 | 47.97 | 0 | -0.43(-0.89%) |
May 10, 2013 | 47.96 | 48.46 | 47.88 | 48.40 | 0 | +0.43(+0.90%) |
May 09, 2013 | 47.94 | 48.04 | 47.44 | 47.97 | 0 | +0.09(+0.19%) |
May 08, 2013 | 47.35 | 48.08 | 47.18 | 47.88 | 0 | +0.26(+0.55%) |
May 07, 2013 | 47.40 | 47.68 | 47.19 | 47.62 | 0 | +0.12(+0.25%) |
May 06, 2013 | 47.47 | 47.60 | 47.10 | 47.50 | 0 | +0.22(+0.47%) |
May 03, 2013 | 47.41 | 47.51 | 46.88 | 47.28 | 0 | +0.40(+0.85%) |
May 02, 2013 | 46.52 | 46.97 | 46.39 | 46.88 | 0 | +0.33(+0.71%) |