Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.02 | 47.66 | 46.61 | 47.26 | 521,117 | +0.59(+1.25%) |
Jul 30, 2013 | 44.82 | 46.74 | 44.82 | 46.67 | 775,225 | +1.47(+3.26%) |
Jul 29, 2013 | 46.62 | 47.21 | 44.85 | 45.20 | 448,032 | -2.37(-4.98%) |
Jul 26, 2013 | 47.09 | 47.66 | 46.88 | 47.57 | 308,884 | +0.17(+0.36%) |
Jul 25, 2013 | 47.46 | 47.63 | 46.34 | 47.40 | 290,036 | -0.24(-0.50%) |
Jul 24, 2013 | 48.25 | 48.28 | 47.42 | 47.64 | 335,179 | -0.61(-1.27%) |
Jul 23, 2013 | 48.22 | 48.62 | 48.06 | 48.25 | 219,808 | +0.15(+0.31%) |
Jul 22, 2013 | 48.14 | 48.23 | 47.50 | 48.10 | 273,968 | +0.10(+0.22%) |
Jul 19, 2013 | 47.33 | 48.04 | 46.98 | 48.00 | 237,486 | +1.00(+2.13%) |
Jul 18, 2013 | 46.87 | 47.55 | 46.50 | 47.00 | 277,279 | +0.11(+0.24%) |
Jul 17, 2013 | 47.67 | 47.84 | 46.59 | 46.88 | 285,768 | -0.65(-1.37%) |
Jul 16, 2013 | 47.16 | 47.79 | 46.94 | 47.53 | 267,879 | +0.26(+0.56%) |
Jul 15, 2013 | 47.88 | 48.02 | 47.22 | 47.27 | 220,760 | -0.60(-1.26%) |
Jul 12, 2013 | 47.43 | 48.00 | 47.34 | 47.87 | 580,002 | +0.42(+0.87%) |
Jul 11, 2013 | 46.98 | 47.77 | 46.75 | 47.46 | 580,762 | +1.40(+3.03%) |
Jul 10, 2013 | 45.14 | 46.26 | 45.10 | 46.06 | 507,890 | +0.96(+2.13%) |
Jul 09, 2013 | 44.27 | 45.16 | 44.15 | 45.10 | 413,862 | +1.11(+2.53%) |
Jul 08, 2013 | 44.11 | 44.26 | 43.74 | 43.99 | 429,598 | +0.10(+0.24%) |
Jul 05, 2013 | 44.45 | 44.45 | 43.23 | 43.88 | 321,353 | -0.29(-0.66%) |
Jul 03, 2013 | 44.28 | 44.65 | 43.97 | 44.17 | 251,805 | -0.34(-0.76%) |
Jul 02, 2013 | 45.42 | 45.67 | 44.39 | 44.51 | 393,375 | -0.91(-1.99%) |
Jul 01, 2013 | 45.13 | 46.02 | 45.08 | 45.42 | 296,467 | +0.32(+0.71%) |
Jun 28, 2013 | 45.27 | 45.52 | 44.91 | 45.10 | 641,215 | -0.36(-0.79%) |
Jun 27, 2013 | 44.66 | 45.54 | 44.14 | 45.46 | 305,420 | +1.10(+2.49%) |
Jun 26, 2013 | 44.39 | 44.99 | 44.25 | 44.35 | 207,291 | +0.30(+0.69%) |
Jun 25, 2013 | 44.41 | 44.65 | 43.88 | 44.05 | 292,714 | +0.42(+0.97%) |
Jun 24, 2013 | 43.50 | 43.72 | 42.85 | 43.63 | 487,767 | -0.83(-1.87%) |
Jun 21, 2013 | 45.16 | 45.20 | 43.62 | 44.46 | 275,646 | -0.56(-1.24%) |
Jun 20, 2013 | 46.18 | 46.26 | 44.34 | 45.01 | 414,030 | -1.64(-3.52%) |
Jun 19, 2013 | 47.91 | 47.91 | 46.65 | 46.66 | 190,187 | -1.34(-2.79%) |
Jun 18, 2013 | 47.64 | 48.05 | 47.08 | 48.00 | 297,016 | +0.44(+0.93%) |
Jun 17, 2013 | 47.67 | 48.13 | 47.28 | 47.55 | 248,709 | +0.42(+0.90%) |
Jun 14, 2013 | 47.39 | 47.62 | 46.87 | 47.13 | 206,811 | -0.23(-0.48%) |
Jun 13, 2013 | 46.31 | 47.43 | 45.58 | 47.35 | 485,561 | +1.04(+2.24%) |
Jun 12, 2013 | 47.42 | 47.42 | 46.12 | 46.32 | 236,943 | -0.66(-1.41%) |
Jun 11, 2013 | 47.15 | 47.54 | 46.64 | 46.98 | 154,660 | -0.93(-1.95%) |
Jun 10, 2013 | 48.40 | 48.41 | 47.41 | 47.91 | 183,297 | -0.01(-0.02%) |
Jun 07, 2013 | 47.92 | 48.16 | 47.40 | 47.92 | 407,242 | +0.22(+0.46%) |
Jun 06, 2013 | 47.47 | 48.00 | 47.31 | 47.70 | 425,357 | +0.13(+0.28%) |
Jun 05, 2013 | 47.66 | 48.57 | 47.33 | 47.57 | 709,538 | -0.22(-0.45%) |
Jun 04, 2013 | 48.17 | 49.04 | 47.45 | 47.79 | 575,158 | -0.36(-0.74%) |
Jun 03, 2013 | 49.18 | 49.32 | 46.79 | 48.15 | 680,030 | -0.90(-1.83%) |
May 31, 2013 | 49.71 | 50.49 | 49.02 | 49.04 | 202,164 | -0.90(-1.80%) |
May 30, 2013 | 49.25 | 50.35 | 49.17 | 49.94 | 208,735 | +0.90(+1.83%) |
May 29, 2013 | 49.21 | 49.30 | 48.15 | 49.04 | 165,155 | -0.45(-0.92%) |
May 28, 2013 | 50.39 | 50.94 | 49.20 | 49.50 | 285,706 | -0.08(-0.15%) |
May 24, 2013 | 49.61 | 49.85 | 48.68 | 49.57 | 89,038 | -0.31(-0.62%) |
May 23, 2013 | 48.83 | 50.39 | 48.54 | 49.88 | 255,560 | +0.43(+0.88%) |
May 22, 2013 | 50.55 | 51.38 | 49.07 | 49.45 | 263,690 | -0.75(-1.49%) |
May 21, 2013 | 50.61 | 50.91 | 49.85 | 50.19 | 124,891 | -0.37(-0.73%) |
May 20, 2013 | 50.67 | 51.09 | 50.08 | 50.56 | 163,061 | -0.17(-0.33%) |
May 17, 2013 | 49.65 | 50.84 | 49.65 | 50.73 | 213,185 | +1.24(+2.50%) |
May 16, 2013 | 50.22 | 50.60 | 49.30 | 49.50 | 290,210 | -0.85(-1.69%) |
May 15, 2013 | 49.53 | 50.79 | 49.35 | 50.35 | 341,250 | +1.74(+3.57%) |
May 13, 2013 | 49.28 | 49.34 | 48.35 | 48.61 | 136,420 | -0.61(-1.25%) |
May 10, 2013 | 48.72 | 49.63 | 48.68 | 49.22 | 189,709 | +0.69(+1.42%) |
May 09, 2013 | 48.35 | 48.79 | 48.35 | 48.53 | 241,495 | +0.22(+0.45%) |
May 08, 2013 | 48.63 | 48.65 | 48.17 | 48.32 | 325,424 | -0.38(-0.78%) |
May 07, 2013 | 48.40 | 49.05 | 48.25 | 48.69 | 185,355 | +0.40(+0.82%) |
May 06, 2013 | 48.36 | 48.51 | 47.78 | 48.30 | 244,563 | -0.02(-0.04%) |
May 03, 2013 | 47.95 | 49.00 | 46.97 | 48.32 | 465,400 | +0.75(+1.59%) |
May 02, 2013 | 47.03 | 47.86 | 46.85 | 47.56 | 393,394 | +0.64(+1.37%) |