Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.05 | 50.32 | 48.49 | 49.77 | 246,508 | -0.17(-0.34%) |
Jul 30, 2013 | 49.81 | 50.27 | 49.43 | 49.94 | 120,589 | +0.34(+0.68%) |
Jul 29, 2013 | 50.03 | 50.35 | 49.44 | 49.60 | 130,993 | -0.65(-1.29%) |
Jul 26, 2013 | 50.49 | 51.06 | 49.91 | 50.25 | 152,896 | -0.73(-1.43%) |
Jul 25, 2013 | 49.97 | 51.01 | 49.97 | 50.97 | 147,783 | +1.01(+2.01%) |
Jul 24, 2013 | 50.49 | 50.50 | 49.76 | 49.97 | 91,949 | -0.26(-0.52%) |
Jul 23, 2013 | 50.51 | 50.65 | 49.93 | 50.23 | 264,238 | -0.22(-0.43%) |
Jul 22, 2013 | 50.34 | 50.78 | 50.18 | 50.45 | 123,067 | +0.27(+0.54%) |
Jul 19, 2013 | 49.97 | 50.48 | 49.90 | 50.18 | 204,441 | -0.06(-0.12%) |
Jul 18, 2013 | 49.48 | 50.51 | 49.48 | 50.24 | 79,079 | +0.82(+1.65%) |
Jul 17, 2013 | 49.42 | 49.73 | 49.30 | 49.42 | 57,599 | +0.11(+0.22%) |
Jul 16, 2013 | 49.31 | 49.64 | 49.14 | 49.31 | 116,232 | +0.01(+0.02%) |
Jul 15, 2013 | 48.30 | 49.33 | 48.30 | 49.30 | 135,840 | +0.98(+2.02%) |
Jul 12, 2013 | 48.06 | 48.37 | 47.92 | 48.32 | 162,425 | +0.18(+0.37%) |
Jul 11, 2013 | 48.28 | 48.56 | 47.73 | 48.14 | 132,406 | +0.20(+0.42%) |
Jul 10, 2013 | 47.82 | 48.01 | 47.65 | 47.94 | 116,216 | -0.01(-0.02%) |
Jul 09, 2013 | 47.99 | 48.07 | 47.80 | 47.95 | 123,553 | +0.05(+0.10%) |
Jul 08, 2013 | 47.99 | 48.16 | 47.52 | 47.91 | 287,476 | -0.13(-0.27%) |
Jul 05, 2013 | 47.83 | 48.10 | 47.55 | 48.03 | 83,605 | +0.72(+1.52%) |
Jul 03, 2013 | 46.36 | 47.76 | 46.36 | 47.32 | 105,819 | +0.68(+1.45%) |
Jul 02, 2013 | 46.46 | 47.10 | 46.36 | 46.64 | 120,662 | +0.13(+0.28%) |
Jul 01, 2013 | 45.83 | 47.02 | 45.62 | 46.51 | 149,094 | +0.86(+1.88%) |
Jun 28, 2013 | 45.87 | 46.32 | 45.62 | 45.65 | 196,760 | -0.44(-0.95%) |
Jun 27, 2013 | 45.05 | 46.18 | 45.01 | 46.09 | 130,843 | +1.40(+3.14%) |
Jun 26, 2013 | 44.79 | 44.95 | 44.42 | 44.69 | 152,824 | +0.35(+0.79%) |
Jun 25, 2013 | 44.78 | 44.78 | 43.96 | 44.34 | 130,960 | -0.05(-0.11%) |
Jun 24, 2013 | 44.42 | 44.69 | 43.89 | 44.39 | 231,701 | -0.42(-0.93%) |
Jun 21, 2013 | 45.43 | 45.43 | 44.37 | 44.81 | 409,312 | -0.49(-1.08%) |
Jun 20, 2013 | 45.72 | 46.14 | 45.24 | 45.30 | 389,110 | -1.10(-2.36%) |
Jun 19, 2013 | 47.22 | 47.22 | 46.35 | 46.39 | 204,340 | -0.77(-1.63%) |
Jun 18, 2013 | 46.87 | 47.48 | 46.70 | 47.16 | 152,500 | +0.25(+0.53%) |
Jun 17, 2013 | 47.49 | 47.49 | 46.65 | 46.91 | 147,815 | -0.08(-0.17%) |
Jun 14, 2013 | 47.56 | 47.82 | 46.86 | 46.99 | 87,674 | -0.60(-1.26%) |
Jun 13, 2013 | 46.85 | 47.83 | 46.71 | 47.59 | 132,997 | +0.65(+1.38%) |
Jun 12, 2013 | 47.74 | 47.81 | 46.68 | 46.94 | 118,467 | -0.60(-1.26%) |
Jun 11, 2013 | 47.85 | 48.10 | 47.49 | 47.54 | 154,896 | -1.06(-2.17%) |
Jun 10, 2013 | 48.85 | 48.85 | 48.25 | 48.59 | 161,220 | -0.01(-0.02%) |
Jun 07, 2013 | 48.30 | 48.67 | 47.77 | 48.60 | 309,887 | +0.40(+0.83%) |
Jun 06, 2013 | 47.90 | 48.47 | 47.34 | 48.20 | 145,022 | +0.37(+0.77%) |
Jun 05, 2013 | 48.81 | 48.87 | 47.62 | 47.84 | 213,915 | -1.06(-2.16%) |
Jun 04, 2013 | 48.95 | 49.97 | 48.38 | 48.89 | 167,473 | +0.04(+0.08%) |
Jun 03, 2013 | 49.03 | 49.15 | 48.03 | 48.85 | 246,280 | -0.04(-0.08%) |
May 31, 2013 | 49.41 | 49.41 | 48.86 | 48.89 | 208,562 | -0.86(-1.72%) |
May 30, 2013 | 49.73 | 50.46 | 49.55 | 49.75 | 132,246 | +0.24(+0.48%) |
May 29, 2013 | 49.11 | 49.68 | 48.93 | 49.51 | 149,006 | -0.07(-0.14%) |
May 28, 2013 | 49.64 | 50.01 | 49.23 | 49.58 | 154,244 | +0.65(+1.32%) |
May 24, 2013 | 48.62 | 48.95 | 48.31 | 48.93 | 78,527 | -0.09(-0.18%) |
May 23, 2013 | 48.71 | 49.50 | 48.71 | 49.02 | 181,480 | -0.06(-0.12%) |
May 22, 2013 | 49.75 | 50.54 | 48.85 | 49.08 | 200,529 | -0.72(-1.44%) |
May 21, 2013 | 49.51 | 50.02 | 49.46 | 49.80 | 96,438 | +0.21(+0.42%) |
May 20, 2013 | 50.27 | 50.60 | 49.31 | 49.59 | 202,564 | -0.96(-1.89%) |
May 17, 2013 | 50.33 | 50.71 | 50.04 | 50.54 | 224,763 | +0.59(+1.18%) |
May 16, 2013 | 49.61 | 50.62 | 49.56 | 49.96 | 199,980 | +0.34(+0.68%) |
May 15, 2013 | 49.09 | 50.02 | 48.84 | 49.62 | 213,091 | +1.35(+2.81%) |
May 13, 2013 | 48.55 | 48.77 | 48.12 | 48.26 | 128,457 | -0.28(-0.57%) |
May 10, 2013 | 48.12 | 48.93 | 48.00 | 48.54 | 198,294 | +0.58(+1.20%) |
May 09, 2013 | 47.93 | 48.15 | 47.63 | 47.97 | 235,551 | -0.15(-0.31%) |
May 08, 2013 | 47.84 | 48.26 | 47.76 | 48.11 | 197,889 | +0.13(+0.27%) |
May 07, 2013 | 47.80 | 48.36 | 47.60 | 47.99 | 219,330 | +0.29(+0.61%) |
May 06, 2013 | 47.07 | 47.92 | 46.86 | 47.70 | 244,452 | +0.42(+0.88%) |
May 03, 2013 | 46.37 | 47.63 | 46.09 | 47.28 | 317,909 | +1.18(+2.57%) |
May 02, 2013 | 45.46 | 46.47 | 45.23 | 46.09 | 189,745 | +0.74(+1.62%) |