Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.37 | 52.82 | 45.94 | 48.06 | 0 | -2.36(-4.69%) |
Jul 30, 2013 | 45.94 | 50.88 | 45.34 | 50.43 | 354,847 | +3.80(+8.15%) |
Jul 29, 2013 | 47.11 | 47.11 | 45.67 | 46.63 | 100,791 | +0.30(+0.65%) |
Jul 26, 2013 | 45.61 | 46.48 | 45.19 | 46.33 | 0 | +0.45(+0.98%) |
Jul 25, 2013 | 45.40 | 46.30 | 44.89 | 45.88 | 0 | +0.45(+0.99%) |
Jul 24, 2013 | 47.32 | 47.34 | 45.04 | 45.43 | 0 | -1.38(-2.94%) |
Jul 23, 2013 | 48.24 | 48.36 | 46.66 | 46.81 | 0 | -1.44(-2.98%) |
Jul 22, 2013 | 48.06 | 48.84 | 47.61 | 48.24 | 0 | +0.33(+0.69%) |
Jul 19, 2013 | 49.38 | 49.38 | 47.05 | 47.91 | 169,694 | -1.50(-3.03%) |
Jul 18, 2013 | 48.69 | 49.53 | 48.27 | 49.41 | 0 | +0.78(+1.60%) |
Jul 17, 2013 | 49.02 | 49.77 | 48.54 | 48.63 | 79,231 | -0.12(-0.25%) |
Jul 16, 2013 | 48.93 | 49.80 | 48.36 | 48.75 | 0 | -0.24(-0.49%) |
Jul 15, 2013 | 47.88 | 52.01 | 47.29 | 48.99 | 0 | +1.11(+2.31%) |
Jul 12, 2013 | 47.52 | 48.60 | 47.14 | 47.88 | 0 | -0.03(-0.06%) |
Jul 11, 2013 | 48.27 | 48.93 | 46.66 | 47.91 | 0 | +0.21(+0.44%) |
Jul 10, 2013 | 42.59 | 48.96 | 42.59 | 47.70 | 672,897 | +5.42(+12.81%) |
Jul 09, 2013 | 42.14 | 42.71 | 41.27 | 42.29 | 0 | +0.39(+0.93%) |
Jul 08, 2013 | 41.90 | 42.39 | 41.78 | 41.90 | 0 | +0.27(+0.65%) |
Jul 05, 2013 | 41.90 | 42.50 | 41.30 | 41.63 | 0 | +0.66(+1.61%) |
Jul 03, 2013 | 41.09 | 41.63 | 39.95 | 40.97 | 0 | -0.51(-1.23%) |
Jul 02, 2013 | 41.87 | 42.05 | 41.15 | 41.48 | 0 | -0.36(-0.86%) |
Jul 01, 2013 | 41.39 | 42.38 | 41.19 | 41.84 | 106,204 | +0.84(+2.04%) |
Jun 28, 2013 | 40.19 | 41.60 | 39.29 | 41.00 | 238,888 | +2.72(+7.11%) |
Jun 26, 2013 | 39.17 | 40.37 | 38.13 | 38.28 | 0 | -0.24(-0.62%) |
Jun 25, 2013 | 37.20 | 38.55 | 36.57 | 38.52 | 0 | +1.86(+5.06%) |
Jun 24, 2013 | 36.63 | 37.23 | 35.82 | 36.66 | 0 | -0.63(-1.69%) |
Jun 21, 2013 | 37.50 | 38.01 | 35.91 | 37.29 | 280,079 | -0.03(-0.08%) |
Jun 20, 2013 | 38.40 | 38.91 | 36.71 | 37.32 | 0 | -2.04(-5.17%) |
Jun 19, 2013 | 40.58 | 40.97 | 39.17 | 39.35 | 0 | -1.44(-3.52%) |
Jun 18, 2013 | 41.39 | 41.87 | 40.49 | 40.79 | 0 | -0.36(-0.87%) |
Jun 17, 2013 | 40.49 | 41.66 | 40.49 | 41.15 | 0 | +1.14(+2.84%) |
Jun 14, 2013 | 40.58 | 41.09 | 39.95 | 40.01 | 0 | -0.75(-1.84%) |
Jun 13, 2013 | 40.40 | 40.97 | 39.89 | 40.76 | 59,069 | +0.27(+0.67%) |
Jun 12, 2013 | 41.18 | 41.75 | 40.37 | 40.49 | 151,872 | -0.36(-0.88%) |
Jun 11, 2013 | 41.24 | 41.60 | 40.40 | 40.85 | 89,538 | -1.02(-2.43%) |
Jun 10, 2013 | 42.02 | 42.86 | 41.45 | 41.87 | 0 | +0.06(+0.14%) |
Jun 07, 2013 | 40.76 | 42.22 | 39.99 | 41.81 | 0 | +1.35(+3.33%) |
Jun 06, 2013 | 39.53 | 40.52 | 39.14 | 40.46 | 164,441 | +0.81(+2.04%) |
Jun 05, 2013 | 42.05 | 42.05 | 39.32 | 39.65 | 0 | -2.51(-5.96%) |
Jun 04, 2013 | 42.77 | 43.36 | 41.66 | 42.17 | 0 | -0.36(-0.84%) |
Jun 03, 2013 | 43.90 | 44.86 | 42.20 | 42.53 | 195,410 | -0.84(-1.93%) |
May 31, 2013 | 43.22 | 45.16 | 42.61 | 43.36 | 173,938 | +0.00(+0.00%) |
May 30, 2013 | 44.29 | 45.34 | 43.13 | 43.36 | 135,664 | -0.81(-1.83%) |
May 29, 2013 | 42.98 | 45.46 | 42.44 | 44.17 | 291,779 | +0.96(+2.22%) |
May 28, 2013 | 43.87 | 45.10 | 42.17 | 43.22 | 229,851 | +0.66(+1.55%) |
May 24, 2013 | 42.95 | 43.51 | 42.08 | 42.56 | 0 | -1.17(-2.67%) |
May 23, 2013 | 44.26 | 44.77 | 42.71 | 43.72 | 0 | -0.87(-1.95%) |
May 22, 2013 | 44.86 | 45.40 | 43.93 | 44.59 | 0 | -0.99(-2.17%) |
May 21, 2013 | 46.87 | 47.70 | 45.19 | 45.58 | 0 | -1.41(-2.99%) |
May 20, 2013 | 47.52 | 48.60 | 46.72 | 46.99 | 0 | +0.09(+0.19%) |
May 17, 2013 | 46.42 | 47.55 | 46.06 | 46.90 | 0 | +0.66(+1.42%) |
May 16, 2013 | 48.15 | 49.02 | 46.00 | 46.24 | 216,320 | -2.01(-4.16%) |
May 15, 2013 | 49.68 | 49.91 | 47.61 | 48.24 | 281,589 | +0.30(+0.62%) |
May 13, 2013 | 44.98 | 48.60 | 44.59 | 47.94 | 0 | +2.99(+6.66%) |
May 10, 2013 | 45.52 | 45.64 | 44.56 | 44.95 | 0 | -0.51(-1.12%) |
May 09, 2013 | 45.04 | 45.94 | 44.41 | 45.46 | 0 | +0.27(+0.60%) |
May 08, 2013 | 45.94 | 45.94 | 44.62 | 45.19 | 0 | -0.75(-1.63%) |
May 07, 2013 | 47.17 | 47.28 | 43.73 | 45.94 | 0 | -1.23(-2.60%) |
May 06, 2013 | 45.82 | 48.63 | 45.82 | 47.17 | 0 | +1.35(+2.94%) |
May 03, 2013 | 46.30 | 46.90 | 45.19 | 45.82 | 0 | +0.42(+0.92%) |
May 02, 2013 | 44.89 | 46.66 | 43.99 | 45.40 | 0 | -0.09(-0.20%) |