Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.06 | 49.84 | 49.06 | 49.52 | 111,185 | +0.20(+0.40%) |
Jul 30, 2013 | 49.31 | 49.38 | 49.10 | 49.32 | 58,664 | +0.04(+0.08%) |
Jul 29, 2013 | 49.66 | 49.66 | 49.18 | 49.28 | 128,965 | -0.57(-1.15%) |
Jul 26, 2013 | 50.26 | 50.26 | 49.58 | 49.85 | 25,410 | -0.37(-0.73%) |
Jul 25, 2013 | 50.14 | 50.39 | 49.77 | 50.22 | 143,660 | -0.17(-0.33%) |
Jul 24, 2013 | 51.22 | 51.22 | 50.19 | 50.39 | 66,350 | -0.70(-1.37%) |
Jul 23, 2013 | 51.41 | 51.58 | 51.02 | 51.08 | 35,049 | -0.12(-0.24%) |
Jul 22, 2013 | 51.30 | 51.60 | 51.19 | 51.21 | 259,293 | -0.11(-0.21%) |
Jul 19, 2013 | 50.76 | 51.32 | 50.67 | 51.32 | 137,139 | +0.99(+1.96%) |
Jul 18, 2013 | 49.81 | 50.50 | 49.81 | 50.33 | 141,986 | +0.61(+1.22%) |
Jul 17, 2013 | 49.49 | 49.81 | 49.40 | 49.72 | 40,052 | +0.36(+0.72%) |
Jul 16, 2013 | 49.85 | 49.88 | 49.02 | 49.36 | 72,504 | -0.42(-0.83%) |
Jul 15, 2013 | 50.06 | 50.06 | 49.67 | 49.78 | 26,176 | -0.17(-0.35%) |
Jul 12, 2013 | 49.68 | 49.95 | 49.54 | 49.95 | 71,412 | +0.27(+0.54%) |
Jul 11, 2013 | 50.19 | 50.26 | 49.34 | 49.69 | 92,174 | +0.18(+0.37%) |
Jul 10, 2013 | 49.67 | 49.84 | 49.34 | 49.50 | 72,448 | -0.32(-0.65%) |
Jul 09, 2013 | 49.45 | 49.89 | 49.45 | 49.83 | 55,760 | +0.69(+1.40%) |
Jul 08, 2013 | 49.01 | 49.33 | 48.84 | 49.14 | 119,793 | +0.44(+0.90%) |
Jul 05, 2013 | 48.50 | 48.83 | 47.98 | 48.70 | 98,238 | +0.86(+1.79%) |
Jul 03, 2013 | 47.78 | 47.96 | 47.52 | 47.84 | 24,011 | -0.03(-0.05%) |
Jul 02, 2013 | 47.72 | 48.27 | 47.68 | 47.87 | 156,774 | +0.17(+0.35%) |
Jul 01, 2013 | 47.41 | 47.92 | 47.34 | 47.70 | 64,417 | +0.59(+1.25%) |
Jun 28, 2013 | 47.17 | 47.47 | 47.05 | 47.11 | 71,526 | -0.17(-0.35%) |
Jun 27, 2013 | 47.23 | 47.48 | 47.16 | 47.28 | 82,523 | +0.26(+0.55%) |
Jun 26, 2013 | 47.19 | 47.23 | 46.70 | 47.02 | 83,458 | +0.16(+0.34%) |
Jun 25, 2013 | 46.77 | 47.02 | 46.59 | 46.86 | 124,712 | +0.59(+1.28%) |
Jun 24, 2013 | 46.34 | 46.68 | 45.47 | 46.27 | 157,980 | -0.71(-1.52%) |
Jun 21, 2013 | 47.45 | 47.45 | 46.48 | 46.98 | 92,091 | -0.09(-0.20%) |
Jun 20, 2013 | 47.64 | 47.66 | 46.91 | 47.07 | 189,158 | -1.25(-2.59%) |
Jun 19, 2013 | 48.93 | 49.04 | 48.27 | 48.33 | 47,121 | -0.53(-1.09%) |
Jun 18, 2013 | 48.50 | 49.05 | 48.50 | 48.86 | 115,415 | +0.43(+0.89%) |
Jun 17, 2013 | 47.60 | 48.64 | 47.60 | 48.43 | 114,119 | +0.90(+1.88%) |
Jun 14, 2013 | 47.99 | 48.14 | 47.45 | 47.53 | 73,605 | -0.41(-0.86%) |
Jun 13, 2013 | 46.85 | 47.99 | 46.79 | 47.94 | 54,564 | +1.03(+2.19%) |
Jun 12, 2013 | 47.75 | 47.75 | 46.81 | 46.92 | 113,498 | -0.40(-0.84%) |
Jun 11, 2013 | 47.64 | 47.84 | 47.27 | 47.31 | 45,612 | -0.88(-1.82%) |
Jun 10, 2013 | 48.72 | 48.75 | 48.09 | 48.19 | 17,145 | -0.31(-0.63%) |
Jun 07, 2013 | 48.09 | 48.53 | 47.85 | 48.50 | 77,745 | +0.57(+1.19%) |
Jun 06, 2013 | 47.51 | 48.02 | 47.30 | 47.93 | 73,149 | +0.51(+1.08%) |
Jun 05, 2013 | 47.69 | 47.94 | 47.41 | 47.41 | 119,044 | -0.35(-0.73%) |
Jun 04, 2013 | 48.01 | 48.45 | 47.51 | 47.76 | 235,369 | -0.37(-0.78%) |
Jun 03, 2013 | 47.90 | 48.28 | 47.51 | 48.14 | 349,692 | +0.36(+0.76%) |
May 31, 2013 | 48.57 | 48.57 | 47.77 | 47.77 | 110,520 | -1.04(-2.12%) |
May 30, 2013 | 48.88 | 48.99 | 48.44 | 48.81 | 144,813 | -0.32(-0.66%) |
May 29, 2013 | 49.12 | 49.37 | 48.77 | 49.13 | 89,131 | -0.21(-0.42%) |
May 28, 2013 | 49.80 | 49.80 | 49.19 | 49.34 | 130,995 | +0.57(+1.17%) |
May 24, 2013 | 48.69 | 48.80 | 48.24 | 48.77 | 110,428 | -0.20(-0.41%) |
May 23, 2013 | 48.32 | 48.97 | 47.71 | 48.96 | 304,066 | -0.22(-0.45%) |
May 22, 2013 | 50.22 | 50.55 | 48.91 | 49.19 | 344,661 | -0.98(-1.95%) |
May 21, 2013 | 50.37 | 50.57 | 49.84 | 50.17 | 110,591 | -0.22(-0.43%) |
May 20, 2013 | 49.45 | 50.41 | 49.45 | 50.38 | 191,451 | +0.74(+1.49%) |
May 17, 2013 | 49.25 | 49.71 | 49.25 | 49.64 | 197,115 | +0.90(+1.84%) |
May 16, 2013 | 48.87 | 49.15 | 48.67 | 48.75 | 104,916 | -0.09(-0.19%) |
May 15, 2013 | 48.89 | 49.04 | 48.38 | 48.84 | 226,119 | +0.04(+0.08%) |
May 13, 2013 | 48.72 | 48.84 | 48.50 | 48.80 | 81,725 | -0.10(-0.20%) |
May 10, 2013 | 48.84 | 48.90 | 48.34 | 48.90 | 147,885 | -0.12(-0.24%) |
May 09, 2013 | 49.17 | 49.23 | 48.65 | 49.01 | 153,693 | -0.19(-0.39%) |
May 08, 2013 | 49.00 | 49.21 | 48.71 | 49.21 | 134,562 | +0.33(+0.68%) |
May 07, 2013 | 48.43 | 49.12 | 48.35 | 48.87 | 152,826 | +0.52(+1.08%) |
May 06, 2013 | 48.09 | 48.50 | 47.93 | 48.35 | 333,326 | +0.33(+0.69%) |
May 03, 2013 | 47.31 | 48.20 | 46.91 | 48.02 | 306,496 | +1.11(+2.37%) |
May 02, 2013 | 46.25 | 47.07 | 46.25 | 46.91 | 182,171 | +0.66(+1.43%) |