Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.49 | 46.26 | 45.39 | 45.52 | 0 | +0.08(+0.17%) |
Jul 30, 2013 | 45.40 | 45.66 | 44.85 | 45.44 | 0 | +0.29(+0.65%) |
Jul 29, 2013 | 45.65 | 45.88 | 44.98 | 45.15 | 0 | -0.78(-1.71%) |
Jul 26, 2013 | 46.57 | 46.57 | 45.91 | 45.93 | 0 | -0.84(-1.80%) |
Jul 25, 2013 | 46.30 | 46.87 | 46.28 | 46.78 | 0 | +0.58(+1.25%) |
Jul 24, 2013 | 46.91 | 46.91 | 45.99 | 46.20 | 0 | -0.59(-1.26%) |
Jul 23, 2013 | 46.62 | 46.92 | 46.13 | 46.79 | 0 | +0.26(+0.57%) |
Jul 22, 2013 | 46.21 | 46.55 | 45.95 | 46.52 | 0 | +0.25(+0.55%) |
Jul 19, 2013 | 45.83 | 46.59 | 45.80 | 46.27 | 0 | +0.43(+0.94%) |
Jul 18, 2013 | 45.05 | 46.58 | 45.05 | 45.84 | 0 | +1.06(+2.37%) |
Jul 17, 2013 | 44.45 | 44.84 | 43.83 | 44.77 | 21,714 | +0.51(+1.14%) |
Jul 16, 2013 | 44.31 | 44.44 | 44.02 | 44.27 | 0 | +0.05(+0.11%) |
Jul 15, 2013 | 44.01 | 44.26 | 43.94 | 44.22 | 0 | +0.36(+0.83%) |
Jul 12, 2013 | 43.96 | 44.31 | 43.71 | 43.86 | 0 | -0.11(-0.25%) |
Jul 11, 2013 | 44.26 | 44.26 | 43.75 | 43.97 | 0 | +0.09(+0.20%) |
Jul 10, 2013 | 43.91 | 44.07 | 43.73 | 43.88 | 0 | -0.19(-0.42%) |
Jul 09, 2013 | 44.05 | 44.51 | 43.29 | 44.06 | 0 | +0.13(+0.29%) |
Jul 08, 2013 | 43.72 | 44.31 | 42.69 | 43.94 | 0 | +0.21(+0.47%) |
Jul 05, 2013 | 44.02 | 44.45 | 43.57 | 43.73 | 0 | +0.61(+1.41%) |
Jul 03, 2013 | 42.64 | 43.35 | 42.64 | 43.12 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 43.77 | 43.89 | 42.02 | 42.98 | 0 | -0.79(-1.81%) |
Jul 01, 2013 | 42.38 | 44.02 | 41.59 | 43.77 | 0 | +1.49(+3.52%) |
Jun 28, 2013 | 43.52 | 43.97 | 41.98 | 42.28 | 152,087 | -1.48(-3.38%) |
Jun 27, 2013 | 42.71 | 44.02 | 41.70 | 43.76 | 0 | +1.42(+3.35%) |
Jun 26, 2013 | 42.88 | 43.41 | 41.45 | 42.34 | 0 | -0.31(-0.73%) |
Jun 25, 2013 | 42.81 | 43.22 | 41.64 | 42.65 | 0 | +0.36(+0.86%) |
Jun 24, 2013 | 42.38 | 43.11 | 41.87 | 42.29 | 0 | -0.35(-0.83%) |
Jun 21, 2013 | 42.77 | 43.68 | 42.56 | 42.64 | 60,836 | +0.12(+0.28%) |
Jun 20, 2013 | 41.66 | 42.94 | 41.21 | 42.53 | 0 | +0.38(+0.91%) |
Jun 19, 2013 | 43.09 | 43.44 | 42.02 | 42.14 | 0 | -0.94(-2.18%) |
Jun 18, 2013 | 43.09 | 43.55 | 42.79 | 43.08 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 43.34 | 43.77 | 42.55 | 43.09 | 0 | +0.19(+0.43%) |
Jun 14, 2013 | 44.39 | 44.63 | 42.90 | 42.91 | 0 | -1.67(-3.76%) |
Jun 13, 2013 | 43.68 | 44.67 | 43.38 | 44.58 | 7,907 | +0.89(+2.04%) |
Jun 12, 2013 | 45.13 | 45.13 | 43.65 | 43.69 | 20,041 | -1.01(-2.26%) |
Jun 11, 2013 | 44.07 | 45.02 | 43.83 | 44.70 | 26,688 | +0.16(+0.35%) |
Jun 10, 2013 | 44.30 | 44.81 | 43.69 | 44.54 | 0 | +0.35(+0.80%) |
Jun 07, 2013 | 44.09 | 44.78 | 43.35 | 44.19 | 0 | +0.46(+1.05%) |
Jun 06, 2013 | 42.94 | 43.73 | 42.11 | 43.73 | 29,145 | +0.82(+1.92%) |
Jun 05, 2013 | 43.63 | 44.17 | 42.86 | 42.91 | 0 | -0.64(-1.46%) |
Jun 04, 2013 | 43.55 | 44.19 | 42.94 | 43.54 | 0 | -0.01(-0.02%) |
Jun 03, 2013 | 43.47 | 43.91 | 41.99 | 43.55 | 41,538 | +0.19(+0.43%) |
May 31, 2013 | 43.32 | 44.26 | 43.00 | 43.37 | 18,412 | -0.44(-1.01%) |
May 30, 2013 | 44.52 | 44.52 | 43.40 | 43.81 | 17,897 | -0.43(-0.97%) |
May 29, 2013 | 44.46 | 45.27 | 44.04 | 44.24 | 15,027 | -0.45(-1.01%) |
May 28, 2013 | 44.70 | 45.46 | 44.19 | 44.69 | 26,695 | +0.59(+1.33%) |
May 24, 2013 | 44.10 | 44.53 | 43.51 | 44.10 | 0 | -0.10(-0.22%) |
May 23, 2013 | 43.30 | 44.41 | 43.30 | 44.20 | 0 | +0.67(+1.53%) |
May 22, 2013 | 44.77 | 45.43 | 43.19 | 43.53 | 0 | -1.22(-2.73%) |
May 21, 2013 | 44.73 | 45.23 | 44.26 | 44.76 | 0 | +0.04(+0.09%) |
May 20, 2013 | 44.52 | 45.44 | 44.40 | 44.72 | 0 | +0.20(+0.44%) |
May 17, 2013 | 44.36 | 44.98 | 44.01 | 44.52 | 0 | +0.52(+1.18%) |
May 16, 2013 | 44.39 | 44.53 | 43.81 | 44.00 | 25,650 | -0.37(-0.84%) |
May 15, 2013 | 43.33 | 44.89 | 43.21 | 44.38 | 0 | +1.55(+3.61%) |
May 13, 2013 | 42.99 | 43.84 | 42.41 | 42.83 | 0 | -0.18(-0.41%) |
May 10, 2013 | 42.47 | 43.16 | 42.47 | 43.01 | 0 | +0.47(+1.10%) |
May 09, 2013 | 43.15 | 43.39 | 42.25 | 42.54 | 0 | -0.66(-1.52%) |
May 08, 2013 | 44.05 | 44.05 | 42.46 | 43.19 | 0 | -0.86(-1.96%) |
May 07, 2013 | 43.80 | 44.14 | 42.96 | 44.05 | 0 | +0.53(+1.21%) |
May 06, 2013 | 43.23 | 43.90 | 43.02 | 43.52 | 0 | +0.20(+0.45%) |
May 03, 2013 | 42.53 | 43.96 | 42.53 | 43.33 | 0 | +1.47(+3.51%) |
May 02, 2013 | 42.05 | 42.43 | 41.42 | 41.86 | 0 | +0.23(+0.56%) |