Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.62 | 51.61 | 49.72 | 50.44 | 38,711 | -0.18(-0.36%) |
Jul 30, 2013 | 52.07 | 53.15 | 49.99 | 50.62 | 58,379 | -1.44(-2.77%) |
Jul 29, 2013 | 53.24 | 53.69 | 51.88 | 52.07 | 56,349 | -1.08(-2.04%) |
Jul 26, 2013 | 52.25 | 53.78 | 51.97 | 53.15 | 44,832 | +0.90(+1.73%) |
Jul 25, 2013 | 52.43 | 53.60 | 51.43 | 52.25 | 45,778 | -0.54(-1.03%) |
Jul 24, 2013 | 53.42 | 54.05 | 51.70 | 52.79 | 56,008 | -0.45(-0.85%) |
Jul 23, 2013 | 51.61 | 53.51 | 50.71 | 53.24 | 83,360 | +1.99(+3.87%) |
Jul 22, 2013 | 51.61 | 52.25 | 50.53 | 51.25 | 51,050 | -0.54(-1.05%) |
Jul 19, 2013 | 50.80 | 52.16 | 50.08 | 51.79 | 48,494 | +0.81(+1.59%) |
Jul 18, 2013 | 49.54 | 51.34 | 49.54 | 50.98 | 52,536 | +1.53(+3.10%) |
Jul 17, 2013 | 49.63 | 50.58 | 49.36 | 49.45 | 19,780 | +0.09(+0.18%) |
Jul 16, 2013 | 49.00 | 49.58 | 48.37 | 49.36 | 33,094 | +0.36(+0.74%) |
Jul 15, 2013 | 49.54 | 50.44 | 48.82 | 49.00 | 38,017 | -0.54(-1.09%) |
Jul 12, 2013 | 49.36 | 50.67 | 48.82 | 49.54 | 30,278 | +0.18(+0.37%) |
Jul 11, 2013 | 49.81 | 50.08 | 48.91 | 49.36 | 27,137 | +0.54(+1.11%) |
Jul 10, 2013 | 47.82 | 49.99 | 47.82 | 48.82 | 39,097 | -0.45(-0.92%) |
Jul 09, 2013 | 49.45 | 49.90 | 49.18 | 49.27 | 23,458 | +0.27(+0.55%) |
Jul 08, 2013 | 50.44 | 50.89 | 48.91 | 49.00 | 28,059 | -1.17(-2.34%) |
Jul 05, 2013 | 49.63 | 51.16 | 49.18 | 50.17 | 36,797 | +1.35(+2.77%) |
Jul 03, 2013 | 48.73 | 49.81 | 47.46 | 48.82 | 48,275 | -0.36(-0.73%) |
Jul 02, 2013 | 50.35 | 52.33 | 49.18 | 49.18 | 74,794 | -1.17(-2.33%) |
Jul 01, 2013 | 50.98 | 52.79 | 49.82 | 50.35 | 75,081 | -0.18(-0.36%) |
Jun 28, 2013 | 47.82 | 50.98 | 47.37 | 50.53 | 106,651 | +3.07(+6.46%) |
Jun 27, 2013 | 46.92 | 48.28 | 46.74 | 47.46 | 39,057 | +0.81(+1.74%) |
Jun 26, 2013 | 46.92 | 47.64 | 46.29 | 46.65 | 31,188 | +0.63(+1.37%) |
Jun 25, 2013 | 44.30 | 46.20 | 44.03 | 46.02 | 44,606 | +2.53(+5.81%) |
Jun 24, 2013 | 45.84 | 46.74 | 42.41 | 43.49 | 122,560 | -2.98(-6.41%) |
Jun 21, 2013 | 46.83 | 47.10 | 45.21 | 46.47 | 66,659 | +0.18(+0.39%) |
Jun 20, 2013 | 46.74 | 47.37 | 45.57 | 46.29 | 48,121 | -1.17(-2.47%) |
Jun 19, 2013 | 48.55 | 49.36 | 46.65 | 47.46 | 61,646 | -1.62(-3.31%) |
Jun 18, 2013 | 47.37 | 49.09 | 47.24 | 49.09 | 63,335 | +2.08(+4.41%) |
Jun 17, 2013 | 48.09 | 48.09 | 46.74 | 47.01 | 40,809 | -0.81(-1.70%) |
Jun 14, 2013 | 47.01 | 48.19 | 46.83 | 47.82 | 45,584 | +0.99(+2.12%) |
Jun 13, 2013 | 45.94 | 47.46 | 45.67 | 46.83 | 42,900 | +0.89(+1.94%) |
Jun 12, 2013 | 47.72 | 47.90 | 45.49 | 45.94 | 58,929 | -1.78(-3.74%) |
Jun 11, 2013 | 46.47 | 48.62 | 46.21 | 47.72 | 50,943 | +0.89(+1.90%) |
Jun 10, 2013 | 47.01 | 47.28 | 45.85 | 46.83 | 38,929 | -0.45(-0.94%) |
Jun 07, 2013 | 46.83 | 47.63 | 45.94 | 47.28 | 40,001 | +0.36(+0.76%) |
Jun 06, 2013 | 46.30 | 46.92 | 45.49 | 46.92 | 29,268 | +0.62(+1.35%) |
Jun 05, 2013 | 47.90 | 48.26 | 45.49 | 46.30 | 81,790 | -1.87(-3.89%) |
Jun 04, 2013 | 49.42 | 50.22 | 47.99 | 48.17 | 109,814 | -1.16(-2.35%) |
Jun 03, 2013 | 48.35 | 49.42 | 48.08 | 49.33 | 93,806 | +1.07(+2.22%) |
May 31, 2013 | 48.53 | 49.60 | 48.26 | 48.26 | 44,897 | -0.45(-0.92%) |
May 30, 2013 | 49.78 | 50.85 | 48.26 | 48.70 | 100,091 | -1.07(-2.15%) |
May 29, 2013 | 49.95 | 50.13 | 48.62 | 49.78 | 76,225 | -0.62(-1.24%) |
May 28, 2013 | 48.79 | 50.76 | 48.62 | 50.40 | 177,694 | +3.30(+7.01%) |
May 24, 2013 | 44.60 | 47.28 | 44.24 | 47.10 | 70,481 | +2.14(+4.76%) |
May 23, 2013 | 44.07 | 45.49 | 42.37 | 44.96 | 130,938 | +0.00(+0.00%) |
May 22, 2013 | 49.15 | 49.15 | 44.24 | 44.96 | 155,134 | -2.50(-5.26%) |
May 21, 2013 | 47.55 | 50.76 | 46.65 | 47.46 | 226,958 | +2.77(+6.19%) |
May 20, 2013 | 43.26 | 45.49 | 42.82 | 44.69 | 173,688 | +2.14(+5.03%) |
May 17, 2013 | 42.10 | 43.09 | 41.84 | 42.55 | 41,378 | +0.89(+2.14%) |
May 16, 2013 | 41.48 | 44.60 | 41.03 | 41.66 | 117,276 | +0.36(+0.86%) |
May 15, 2013 | 40.32 | 41.57 | 40.05 | 41.30 | 36,372 | +0.27(+0.65%) |
May 13, 2013 | 42.37 | 42.37 | 41.03 | 41.03 | 18,760 | -1.16(-2.75%) |
May 10, 2013 | 41.48 | 42.28 | 40.77 | 42.19 | 37,694 | +0.89(+2.16%) |
May 09, 2013 | 42.01 | 42.28 | 41.21 | 41.30 | 21,048 | -0.89(-2.11%) |
May 08, 2013 | 41.84 | 42.28 | 41.30 | 42.19 | 28,536 | +0.27(+0.64%) |
May 07, 2013 | 41.39 | 42.28 | 41.21 | 41.93 | 42,515 | +0.45(+1.08%) |
May 06, 2013 | 40.14 | 41.48 | 39.96 | 41.48 | 45,075 | +1.52(+3.79%) |
May 03, 2013 | 41.03 | 40.50 | 39.78 | 39.96 | 40,357 | -0.54(-1.32%) |
May 02, 2013 | 39.78 | 40.94 | 39.34 | 40.50 | 24,444 | +1.16(+2.95%) |