Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.85 | 46.63 | 45.52 | 46.17 | 0 | +0.43(+0.94%) |
Jul 30, 2013 | 45.02 | 45.92 | 44.76 | 45.74 | 0 | +1.02(+2.28%) |
Jul 29, 2013 | 45.76 | 45.98 | 44.50 | 44.72 | 0 | -1.04(-2.27%) |
Jul 26, 2013 | 44.52 | 45.88 | 43.98 | 45.76 | 0 | +0.76(+1.69%) |
Jul 25, 2013 | 45.07 | 46.00 | 44.41 | 45.00 | 0 | +0.05(+0.11%) |
Jul 24, 2013 | 44.75 | 45.48 | 44.30 | 44.95 | 728,228 | -0.36(-0.79%) |
Jul 23, 2013 | 44.60 | 45.66 | 43.92 | 45.31 | 588,391 | +0.80(+1.80%) |
Jul 22, 2013 | 43.89 | 44.59 | 44.19 | 44.51 | 0 | +0.17(+0.38%) |
Jul 19, 2013 | 42.63 | 44.70 | 42.19 | 44.34 | 0 | +1.47(+3.43%) |
Jul 18, 2013 | 46.12 | 46.28 | 42.73 | 42.87 | 0 | -3.13(-6.80%) |
Jul 17, 2013 | 46.60 | 47.48 | 45.45 | 46.00 | 708,907 | -0.62(-1.33%) |
Jul 16, 2013 | 49.98 | 51.00 | 46.53 | 46.62 | 0 | -3.75(-7.44%) |
Jul 15, 2013 | 49.03 | 50.56 | 47.53 | 50.37 | 0 | +0.33(+0.66%) |
Jul 12, 2013 | 45.37 | 51.00 | 45.37 | 50.04 | 0 | +6.52(+14.97%) |
Jul 11, 2013 | 42.73 | 44.65 | 41.84 | 43.52 | 0 | +5.92(+15.76%) |
Jul 10, 2013 | 37.28 | 37.71 | 36.81 | 37.60 | 0 | +0.42(+1.13%) |
Jul 09, 2013 | 37.42 | 37.59 | 37.01 | 37.18 | 0 | -0.20(-0.54%) |
Jul 08, 2013 | 38.09 | 39.42 | 36.77 | 37.38 | 0 | -0.44(-1.16%) |
Jul 05, 2013 | 36.83 | 37.93 | 36.53 | 37.82 | 0 | +1.16(+3.16%) |
Jul 03, 2013 | 35.57 | 36.70 | 35.28 | 36.66 | 0 | +0.82(+2.29%) |
Jul 02, 2013 | 33.00 | 35.97 | 32.90 | 35.84 | 0 | +2.85(+8.64%) |
Jul 01, 2013 | 32.00 | 33.05 | 31.75 | 32.99 | 0 | +1.99(+6.42%) |
Jun 28, 2013 | 30.81 | 31.16 | 30.65 | 31.00 | 553,553 | +0.16(+0.52%) |
Jun 27, 2013 | 30.58 | 30.90 | 30.18 | 30.84 | 0 | +0.60(+1.98%) |
Jun 26, 2013 | 29.69 | 30.40 | 29.51 | 30.24 | 0 | +0.84(+2.86%) |
Jun 25, 2013 | 29.70 | 29.70 | 28.75 | 29.40 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 28.57 | 29.67 | 28.00 | 29.40 | 0 | +0.39(+1.34%) |
Jun 21, 2013 | 28.48 | 29.19 | 27.98 | 29.01 | 961,462 | +0.61(+2.15%) |
Jun 20, 2013 | 29.85 | 30.00 | 28.05 | 28.40 | 0 | -1.85(-6.12%) |
Jun 19, 2013 | 29.90 | 30.84 | 29.70 | 30.25 | 0 | +0.26(+0.87%) |
Jun 18, 2013 | 29.73 | 30.19 | 29.59 | 29.99 | 0 | +0.30(+1.01%) |
Jun 17, 2013 | 30.41 | 30.41 | 29.62 | 29.69 | 0 | -0.42(-1.39%) |
Jun 14, 2013 | 30.47 | 31.10 | 30.10 | 30.11 | 0 | -0.25(-0.82%) |
Jun 13, 2013 | 30.01 | 30.38 | 29.49 | 30.36 | 219,807 | +0.25(+0.83%) |
Jun 12, 2013 | 30.97 | 31.01 | 30.01 | 30.11 | 296,463 | -0.48(-1.57%) |
Jun 11, 2013 | 30.62 | 31.79 | 30.57 | 30.59 | 760,818 | -0.16(-0.52%) |
Jun 10, 2013 | 31.00 | 31.00 | 30.38 | 30.75 | 0 | -0.17(-0.55%) |
Jun 07, 2013 | 30.39 | 31.00 | 30.33 | 30.92 | 0 | +0.83(+2.76%) |
Jun 06, 2013 | 29.70 | 30.09 | 29.30 | 30.09 | 407,819 | +0.38(+1.28%) |
Jun 05, 2013 | 29.89 | 30.18 | 29.53 | 29.71 | 0 | -0.31(-1.03%) |
Jun 04, 2013 | 30.38 | 30.76 | 29.84 | 30.02 | 0 | -0.23(-0.76%) |
Jun 03, 2013 | 30.63 | 30.73 | 29.58 | 30.25 | 854,574 | -0.38(-1.24%) |
May 31, 2013 | 29.82 | 30.98 | 29.81 | 30.63 | 617,180 | +0.49(+1.63%) |
May 30, 2013 | 29.91 | 30.44 | 29.77 | 30.14 | 419,734 | +0.32(+1.07%) |
May 29, 2013 | 29.76 | 29.99 | 29.07 | 29.82 | 324,395 | +0.00(+0.00%) |
May 28, 2013 | 29.00 | 30.00 | 28.82 | 29.82 | 617,369 | +0.84(+2.90%) |
May 24, 2013 | 28.84 | 29.07 | 28.47 | 28.98 | 0 | +0.92(+3.28%) |
May 23, 2013 | 27.46 | 28.12 | 26.57 | 28.06 | 0 | +0.22(+0.79%) |
May 22, 2013 | 28.16 | 29.00 | 27.49 | 27.84 | 0 | -0.19(-0.68%) |
May 21, 2013 | 27.56 | 28.23 | 27.38 | 28.03 | 0 | +0.47(+1.71%) |
May 20, 2013 | 27.24 | 27.75 | 27.24 | 27.56 | 0 | +0.12(+0.44%) |
May 17, 2013 | 27.24 | 27.89 | 27.04 | 27.44 | 0 | +0.23(+0.85%) |
May 16, 2013 | 28.12 | 28.17 | 27.07 | 27.21 | 413,187 | -0.96(-3.41%) |
May 15, 2013 | 27.80 | 28.45 | 27.80 | 28.17 | 0 | +0.60(+2.18%) |
May 13, 2013 | 25.60 | 28.33 | 25.57 | 27.57 | 0 | +1.96(+7.65%) |
May 10, 2013 | 24.88 | 25.66 | 24.75 | 25.61 | 0 | +0.85(+3.43%) |
May 09, 2013 | 24.56 | 25.18 | 24.56 | 24.76 | 0 | +0.18(+0.73%) |
May 08, 2013 | 24.40 | 24.74 | 24.12 | 24.58 | 0 | +0.16(+0.66%) |
May 07, 2013 | 24.31 | 25.88 | 24.25 | 24.42 | 0 | +0.72(+3.04%) |
May 06, 2013 | 23.64 | 23.87 | 23.26 | 23.70 | 0 | +0.11(+0.47%) |
May 03, 2013 | 23.88 | 23.92 | 23.43 | 23.59 | 0 | +0.16(+0.68%) |
May 02, 2013 | 23.02 | 24.00 | 23.02 | 23.43 | 0 | +0.61(+2.67%) |