Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.84 | 54.89 | 53.84 | 54.20 | 0 | +0.43(+0.80%) |
Jul 30, 2013 | 53.79 | 54.03 | 53.61 | 53.77 | 0 | +0.33(+0.61%) |
Jul 29, 2013 | 53.86 | 54.40 | 53.39 | 53.44 | 0 | -0.42(-0.78%) |
Jul 26, 2013 | 54.24 | 54.69 | 53.73 | 53.86 | 0 | -0.86(-1.57%) |
Jul 25, 2013 | 54.40 | 55.08 | 54.40 | 54.72 | 0 | +0.41(+0.76%) |
Jul 24, 2013 | 55.17 | 55.56 | 54.28 | 54.31 | 0 | -0.70(-1.28%) |
Jul 23, 2013 | 55.87 | 56.11 | 54.87 | 55.01 | 0 | -0.70(-1.25%) |
Jul 22, 2013 | 54.69 | 55.74 | 54.65 | 55.71 | 0 | +0.71(+1.30%) |
Jul 19, 2013 | 55.02 | 55.35 | 54.53 | 55.00 | 0 | -0.34(-0.62%) |
Jul 18, 2013 | 54.58 | 55.44 | 54.40 | 55.34 | 0 | +0.52(+0.94%) |
Jul 17, 2013 | 54.84 | 55.40 | 54.60 | 54.83 | 30,560 | +0.15(+0.27%) |
Jul 16, 2013 | 54.28 | 54.71 | 53.86 | 54.68 | 0 | +0.29(+0.54%) |
Jul 15, 2013 | 53.73 | 54.68 | 53.49 | 54.39 | 0 | +0.51(+0.94%) |
Jul 12, 2013 | 53.84 | 54.53 | 53.62 | 53.88 | 0 | -0.17(-0.32%) |
Jul 11, 2013 | 53.18 | 54.16 | 52.75 | 54.05 | 0 | +1.31(+2.48%) |
Jul 10, 2013 | 51.68 | 53.13 | 51.35 | 52.75 | 0 | +0.88(+1.69%) |
Jul 09, 2013 | 50.73 | 51.90 | 50.63 | 51.87 | 0 | +1.24(+2.44%) |
Jul 08, 2013 | 50.24 | 50.70 | 50.01 | 50.63 | 77,451 | +0.27(+0.53%) |
Jul 05, 2013 | 50.24 | 50.68 | 49.60 | 50.36 | 0 | +0.64(+1.30%) |
Jul 03, 2013 | 49.18 | 49.86 | 49.12 | 49.72 | 0 | +0.23(+0.46%) |
Jul 02, 2013 | 49.26 | 49.86 | 49.03 | 49.49 | 0 | +0.04(+0.08%) |
Jul 01, 2013 | 48.81 | 49.68 | 48.81 | 49.45 | 0 | +0.80(+1.64%) |
Jun 28, 2013 | 48.62 | 49.64 | 48.62 | 48.65 | 197,561 | -0.23(-0.47%) |
Jun 27, 2013 | 48.41 | 49.22 | 48.41 | 48.89 | 0 | +0.61(+1.26%) |
Jun 26, 2013 | 48.99 | 49.06 | 48.17 | 48.28 | 0 | -0.21(-0.43%) |
Jun 25, 2013 | 48.65 | 48.94 | 48.18 | 48.48 | 0 | +0.24(+0.50%) |
Jun 24, 2013 | 48.38 | 49.34 | 48.19 | 48.24 | 0 | -0.75(-1.53%) |
Jun 21, 2013 | 49.01 | 49.48 | 48.32 | 48.99 | 112,555 | +0.11(+0.23%) |
Jun 20, 2013 | 49.55 | 49.82 | 48.69 | 48.88 | 0 | -1.33(-2.65%) |
Jun 19, 2013 | 50.60 | 50.87 | 50.21 | 50.21 | 0 | -0.39(-0.76%) |
Jun 18, 2013 | 49.91 | 50.90 | 49.70 | 50.60 | 0 | +0.72(+1.45%) |
Jun 17, 2013 | 49.96 | 50.19 | 49.63 | 49.87 | 0 | +0.21(+0.42%) |
Jun 14, 2013 | 49.80 | 50.35 | 49.60 | 49.67 | 0 | -0.28(-0.55%) |
Jun 13, 2013 | 48.95 | 50.21 | 48.88 | 49.94 | 44,099 | +0.91(+1.86%) |
Jun 12, 2013 | 50.45 | 50.52 | 48.54 | 49.03 | 131,930 | -1.11(-2.21%) |
Jun 11, 2013 | 50.55 | 50.68 | 49.93 | 50.14 | 20,877 | -1.06(-2.07%) |
Jun 10, 2013 | 51.32 | 51.55 | 50.80 | 51.20 | 0 | -0.09(-0.17%) |
Jun 07, 2013 | 51.04 | 51.72 | 50.64 | 51.28 | 0 | +0.52(+1.02%) |
Jun 06, 2013 | 50.77 | 51.03 | 49.93 | 50.77 | 94,236 | -0.13(-0.25%) |
Jun 05, 2013 | 51.33 | 51.55 | 50.67 | 50.90 | 0 | -0.54(-1.05%) |
Jun 04, 2013 | 51.95 | 51.95 | 51.16 | 51.44 | 0 | -0.60(-1.15%) |
Jun 03, 2013 | 51.58 | 52.27 | 51.43 | 52.03 | 97,995 | +0.41(+0.80%) |
May 31, 2013 | 51.46 | 52.15 | 51.46 | 51.62 | 55,692 | -0.23(-0.45%) |
May 30, 2013 | 51.62 | 52.33 | 51.61 | 51.86 | 46,927 | +0.26(+0.50%) |
May 29, 2013 | 51.81 | 52.23 | 51.14 | 51.60 | 46,197 | -0.65(-1.24%) |
May 28, 2013 | 51.09 | 52.42 | 50.55 | 52.25 | 81,983 | +1.76(+3.49%) |
May 24, 2013 | 49.96 | 50.50 | 49.75 | 50.49 | 0 | +0.08(+0.15%) |
May 23, 2013 | 50.31 | 50.73 | 50.25 | 50.41 | 0 | -0.29(-0.57%) |
May 22, 2013 | 50.58 | 51.09 | 50.48 | 50.70 | 0 | +0.09(+0.19%) |
May 21, 2013 | 50.42 | 50.85 | 49.67 | 50.61 | 0 | +0.23(+0.46%) |
May 20, 2013 | 49.85 | 50.47 | 49.78 | 50.38 | 0 | +0.22(+0.44%) |
May 17, 2013 | 49.46 | 50.29 | 49.34 | 50.15 | 0 | +0.87(+1.77%) |
May 16, 2013 | 48.49 | 49.47 | 48.36 | 49.28 | 75,189 | +0.61(+1.25%) |
May 15, 2013 | 48.20 | 48.68 | 48.16 | 48.67 | 0 | +0.52(+1.08%) |
May 13, 2013 | 47.31 | 48.33 | 47.31 | 48.15 | 0 | +0.62(+1.31%) |
May 10, 2013 | 47.59 | 47.92 | 47.25 | 47.53 | 0 | +0.15(+0.31%) |
May 09, 2013 | 46.66 | 47.56 | 46.66 | 47.38 | 0 | +0.36(+0.76%) |
May 08, 2013 | 47.40 | 47.40 | 46.83 | 47.02 | 0 | -0.50(-1.06%) |
May 07, 2013 | 49.65 | 49.65 | 46.01 | 47.53 | 0 | -5.13(-9.74%) |
May 06, 2013 | 52.88 | 53.17 | 52.45 | 52.66 | 0 | -0.03(-0.05%) |
May 03, 2013 | 52.89 | 53.70 | 52.45 | 52.68 | 0 | +0.52(+1.00%) |
May 02, 2013 | 51.91 | 52.72 | 51.54 | 52.16 | 0 | +0.59(+1.14%) |