Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.64 | 40.52 | 39.57 | 40.40 | 0 | +0.77(+1.94%) |
Jul 30, 2013 | 39.22 | 39.69 | 38.93 | 39.63 | 0 | +0.42(+1.08%) |
Jul 29, 2013 | 39.87 | 40.38 | 38.80 | 39.21 | 0 | -0.59(-1.47%) |
Jul 26, 2013 | 38.27 | 40.76 | 38.14 | 39.79 | 0 | -7.63(-16.09%) |
Jul 25, 2013 | 47.36 | 49.29 | 46.94 | 47.42 | 0 | +0.12(+0.26%) |
Jul 24, 2013 | 48.04 | 48.04 | 47.24 | 47.30 | 0 | -0.63(-1.32%) |
Jul 23, 2013 | 47.68 | 47.96 | 46.87 | 47.93 | 0 | +0.42(+0.89%) |
Jul 22, 2013 | 47.68 | 48.26 | 46.21 | 47.51 | 0 | -0.75(-1.55%) |
Jul 19, 2013 | 47.74 | 48.38 | 47.74 | 48.26 | 0 | +0.28(+0.58%) |
Jul 18, 2013 | 48.15 | 48.16 | 47.58 | 47.98 | 0 | +0.06(+0.12%) |
Jul 17, 2013 | 47.67 | 48.07 | 47.28 | 47.92 | 53,604 | +0.18(+0.38%) |
Jul 16, 2013 | 48.13 | 48.36 | 47.43 | 47.74 | 0 | -0.31(-0.64%) |
Jul 15, 2013 | 48.70 | 49.44 | 47.71 | 48.05 | 0 | -0.47(-0.97%) |
Jul 12, 2013 | 48.95 | 49.74 | 48.51 | 48.52 | 0 | -0.82(-1.65%) |
Jul 11, 2013 | 48.85 | 49.63 | 48.60 | 49.33 | 0 | +0.75(+1.54%) |
Jul 10, 2013 | 48.22 | 48.69 | 48.07 | 48.58 | 0 | +0.23(+0.48%) |
Jul 09, 2013 | 47.69 | 48.44 | 46.91 | 48.35 | 0 | +0.83(+1.74%) |
Jul 08, 2013 | 47.32 | 47.73 | 47.29 | 47.53 | 84,447 | +0.22(+0.47%) |
Jul 05, 2013 | 46.63 | 47.35 | 45.96 | 47.31 | 0 | +1.45(+3.16%) |
Jul 03, 2013 | 45.72 | 46.48 | 45.29 | 45.86 | 0 | -0.12(-0.25%) |
Jul 02, 2013 | 46.24 | 46.55 | 45.36 | 45.97 | 0 | -0.43(-0.93%) |
Jul 01, 2013 | 45.69 | 46.61 | 45.44 | 46.40 | 0 | +0.82(+1.79%) |
Jun 28, 2013 | 44.78 | 46.03 | 44.62 | 45.59 | 184,581 | +0.78(+1.73%) |
Jun 27, 2013 | 44.84 | 44.89 | 44.39 | 44.81 | 0 | +0.31(+0.69%) |
Jun 26, 2013 | 44.39 | 44.83 | 43.81 | 44.50 | 0 | +0.32(+0.72%) |
Jun 25, 2013 | 44.90 | 44.90 | 43.62 | 44.19 | 0 | -0.36(-0.80%) |
Jun 24, 2013 | 43.69 | 44.98 | 43.04 | 44.54 | 0 | +0.38(+0.87%) |
Jun 21, 2013 | 43.74 | 44.73 | 43.74 | 44.16 | 186,353 | +0.61(+1.41%) |
Jun 20, 2013 | 43.47 | 44.51 | 43.04 | 43.55 | 0 | -0.49(-1.11%) |
Jun 19, 2013 | 44.85 | 45.06 | 43.75 | 44.03 | 0 | -0.96(-2.13%) |
Jun 18, 2013 | 44.88 | 45.07 | 44.55 | 44.99 | 0 | +0.23(+0.51%) |
Jun 17, 2013 | 44.95 | 45.04 | 44.54 | 44.76 | 79,595 | +0.12(+0.26%) |
Jun 14, 2013 | 44.39 | 44.84 | 44.25 | 44.65 | 0 | +0.13(+0.30%) |
Jun 13, 2013 | 43.41 | 44.56 | 43.41 | 44.51 | 111,947 | +1.00(+2.29%) |
Jun 12, 2013 | 44.03 | 44.19 | 43.17 | 43.52 | 80,511 | -0.31(-0.70%) |
Jun 11, 2013 | 42.17 | 44.23 | 41.59 | 43.82 | 128,019 | +1.19(+2.79%) |
Jun 10, 2013 | 42.95 | 42.97 | 42.08 | 42.63 | 0 | -0.07(-0.16%) |
Jun 07, 2013 | 42.70 | 43.44 | 42.36 | 42.70 | 0 | +0.02(+0.04%) |
Jun 06, 2013 | 42.06 | 42.68 | 41.53 | 42.68 | 64,695 | +0.72(+1.72%) |
Jun 05, 2013 | 42.70 | 43.04 | 41.67 | 41.96 | 0 | -0.83(-1.95%) |
Jun 04, 2013 | 42.95 | 43.16 | 42.31 | 42.80 | 0 | +0.05(+0.11%) |
Jun 03, 2013 | 42.25 | 42.83 | 41.79 | 42.75 | 117,092 | +0.52(+1.23%) |
May 31, 2013 | 42.23 | 42.81 | 41.99 | 42.23 | 93,566 | -0.24(-0.56%) |
May 30, 2013 | 43.06 | 43.25 | 42.21 | 42.47 | 75,399 | -0.42(-0.98%) |
May 29, 2013 | 42.62 | 43.28 | 42.17 | 42.89 | 213,508 | +0.04(+0.09%) |
May 28, 2013 | 42.38 | 43.16 | 41.81 | 42.85 | 106,376 | +0.97(+2.31%) |
May 24, 2013 | 41.60 | 42.29 | 41.38 | 41.89 | 0 | +0.12(+0.28%) |
May 23, 2013 | 41.46 | 42.29 | 41.19 | 41.77 | 0 | +0.02(+0.05%) |
May 22, 2013 | 42.39 | 42.94 | 41.20 | 41.75 | 0 | -0.68(-1.61%) |
May 21, 2013 | 42.96 | 42.96 | 42.24 | 42.43 | 0 | -0.43(-1.01%) |
May 20, 2013 | 43.31 | 43.58 | 42.79 | 42.86 | 0 | -0.65(-1.50%) |
May 17, 2013 | 43.72 | 43.85 | 43.12 | 43.52 | 0 | -0.10(-0.22%) |
May 16, 2013 | 44.48 | 44.97 | 43.32 | 43.61 | 164,996 | -1.05(-2.34%) |
May 15, 2013 | 44.99 | 45.00 | 44.36 | 44.66 | 0 | -0.36(-0.79%) |
May 13, 2013 | 44.14 | 45.06 | 44.14 | 45.01 | 0 | +0.58(+1.30%) |
May 10, 2013 | 44.13 | 44.45 | 43.54 | 44.44 | 0 | +0.63(+1.45%) |
May 09, 2013 | 43.60 | 43.87 | 43.01 | 43.80 | 0 | +0.00(+0.00%) |
May 08, 2013 | 42.87 | 43.82 | 42.65 | 43.80 | 0 | +0.67(+1.56%) |
May 07, 2013 | 41.92 | 43.16 | 41.75 | 43.13 | 0 | +1.49(+3.57%) |
May 06, 2013 | 41.12 | 42.02 | 40.91 | 41.65 | 0 | +0.43(+1.05%) |
May 03, 2013 | 41.82 | 41.62 | 41.08 | 41.21 | 0 | -0.16(-0.39%) |
May 02, 2013 | 40.61 | 41.48 | 40.42 | 41.38 | 0 | +1.00(+2.47%) |