Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.60 | 50.52 | 49.31 | 50.27 | 1,124,589 | +0.57(+1.15%) |
Jul 30, 2013 | 50.44 | 50.65 | 49.26 | 49.69 | 1,671,396 | -0.75(-1.49%) |
Jul 29, 2013 | 50.21 | 51.14 | 49.60 | 50.45 | 2,055,409 | +0.10(+0.19%) |
Jul 26, 2013 | 49.18 | 50.45 | 48.43 | 50.35 | 1,816,210 | +1.10(+2.22%) |
Jul 25, 2013 | 46.65 | 49.81 | 46.22 | 49.26 | 4,480,588 | +4.84(+10.89%) |
Jul 24, 2013 | 45.12 | 45.24 | 43.76 | 44.42 | 2,427,447 | -0.34(-0.77%) |
Jul 23, 2013 | 45.45 | 45.52 | 44.69 | 44.76 | 1,072,605 | -0.66(-1.45%) |
Jul 22, 2013 | 45.57 | 45.58 | 44.42 | 45.42 | 1,436,371 | +0.26(+0.57%) |
Jul 19, 2013 | 44.90 | 45.16 | 44.76 | 45.16 | 995,248 | +0.17(+0.38%) |
Jul 18, 2013 | 45.35 | 45.53 | 44.76 | 44.99 | 1,126,268 | -0.34(-0.75%) |
Jul 17, 2013 | 45.11 | 45.74 | 44.95 | 45.33 | 1,516,977 | +0.24(+0.54%) |
Jul 16, 2013 | 44.86 | 45.24 | 44.52 | 45.09 | 1,102,082 | +0.30(+0.68%) |
Jul 15, 2013 | 44.84 | 45.05 | 44.55 | 44.78 | 1,267,691 | +0.07(+0.15%) |
Jul 12, 2013 | 45.43 | 45.49 | 44.52 | 44.71 | 1,377,509 | -0.77(-1.70%) |
Jul 11, 2013 | 45.62 | 45.69 | 45.15 | 45.49 | 910,056 | +0.45(+0.99%) |
Jul 10, 2013 | 44.67 | 45.33 | 44.62 | 45.04 | 1,590,137 | +0.49(+1.09%) |
Jul 09, 2013 | 44.61 | 44.63 | 44.38 | 44.55 | 1,570,243 | +0.25(+0.56%) |
Jul 08, 2013 | 44.59 | 44.72 | 44.02 | 44.30 | 861,970 | -0.17(-0.39%) |
Jul 05, 2013 | 44.34 | 44.62 | 43.68 | 44.48 | 523,416 | +0.49(+1.10%) |
Jul 03, 2013 | 43.64 | 44.06 | 43.25 | 43.99 | 611,315 | +0.30(+0.68%) |
Jul 02, 2013 | 43.46 | 44.01 | 43.43 | 43.69 | 1,613,872 | +0.56(+1.30%) |
Jul 01, 2013 | 42.59 | 43.51 | 42.54 | 43.13 | 2,843,661 | +1.03(+2.44%) |
Jun 28, 2013 | 42.69 | 42.91 | 42.09 | 42.10 | 3,912,885 | -2.23(-5.03%) |
Jun 26, 2013 | 44.12 | 44.73 | 43.88 | 44.33 | 770,971 | +0.42(+0.95%) |
Jun 25, 2013 | 43.63 | 44.06 | 43.46 | 43.91 | 1,110,314 | +0.48(+1.10%) |
Jun 24, 2013 | 43.84 | 44.00 | 43.36 | 43.44 | 1,642,661 | -1.05(-2.35%) |
Jun 21, 2013 | 44.76 | 45.24 | 43.89 | 44.49 | 1,424,514 | -0.29(-0.64%) |
Jun 20, 2013 | 44.83 | 44.88 | 44.40 | 44.77 | 1,005,181 | -0.45(-0.99%) |
Jun 19, 2013 | 45.62 | 45.83 | 45.16 | 45.22 | 1,237,606 | -0.43(-0.94%) |
Jun 18, 2013 | 44.89 | 45.76 | 44.84 | 45.65 | 1,387,590 | +1.00(+2.24%) |
Jun 17, 2013 | 44.05 | 44.67 | 43.96 | 44.65 | 762,103 | +0.84(+1.91%) |
Jun 14, 2013 | 43.92 | 44.45 | 43.62 | 43.81 | 929,720 | +0.00(+0.00%) |
Jun 13, 2013 | 43.32 | 43.87 | 42.87 | 43.81 | 600,857 | +0.36(+0.83%) |
Jun 12, 2013 | 43.89 | 43.89 | 43.03 | 43.45 | 1,185,861 | -0.20(-0.46%) |
Jun 11, 2013 | 42.62 | 44.38 | 42.52 | 43.65 | 1,092,845 | +0.50(+1.15%) |
Jun 10, 2013 | 43.25 | 43.89 | 42.89 | 43.15 | 902,700 | +0.49(+1.14%) |
Jun 07, 2013 | 42.17 | 42.70 | 41.82 | 42.67 | 969,717 | +0.67(+1.59%) |
Jun 06, 2013 | 41.84 | 42.24 | 41.65 | 42.00 | 1,130,305 | +0.24(+0.57%) |
Jun 05, 2013 | 41.78 | 42.20 | 41.71 | 41.76 | 1,206,279 | -0.10(-0.25%) |
Jun 04, 2013 | 42.48 | 42.74 | 41.15 | 41.87 | 1,916,645 | -0.46(-1.08%) |
Jun 03, 2013 | 42.81 | 43.00 | 42.02 | 42.32 | 1,555,322 | -0.56(-1.31%) |
May 31, 2013 | 43.18 | 43.57 | 42.86 | 42.89 | 1,013,896 | -0.46(-1.05%) |
May 30, 2013 | 42.73 | 43.45 | 42.71 | 43.34 | 828,682 | +0.72(+1.70%) |
May 29, 2013 | 43.29 | 43.57 | 42.57 | 42.62 | 1,084,993 | -1.03(-2.36%) |
May 28, 2013 | 44.10 | 44.81 | 43.42 | 43.65 | 980,439 | +0.12(+0.28%) |
May 24, 2013 | 43.15 | 43.89 | 43.15 | 43.52 | 838,537 | +0.16(+0.37%) |
May 23, 2013 | 42.79 | 43.76 | 42.77 | 43.36 | 1,116,901 | -0.11(-0.26%) |
May 22, 2013 | 43.60 | 43.83 | 43.21 | 43.48 | 1,431,759 | -0.12(-0.28%) |
May 21, 2013 | 43.33 | 43.92 | 43.26 | 43.60 | 1,101,872 | +0.46(+1.06%) |
May 20, 2013 | 43.45 | 43.53 | 43.07 | 43.14 | 817,055 | -0.31(-0.72%) |
May 17, 2013 | 43.50 | 43.98 | 43.03 | 43.46 | 1,995,237 | +0.31(+0.73%) |
May 16, 2013 | 43.44 | 43.57 | 43.06 | 43.14 | 1,860,046 | -0.28(-0.64%) |
May 15, 2013 | 43.18 | 43.61 | 43.07 | 43.42 | 1,083,521 | +0.08(+0.18%) |
May 13, 2013 | 43.61 | 44.07 | 43.14 | 43.34 | 1,191,010 | -0.45(-1.02%) |
May 10, 2013 | 43.33 | 43.86 | 43.21 | 43.79 | 1,294,538 | +0.51(+1.19%) |
May 09, 2013 | 43.24 | 43.64 | 42.93 | 43.28 | 1,259,884 | +0.01(+0.02%) |
May 08, 2013 | 42.83 | 43.31 | 42.52 | 43.27 | 1,145,358 | +0.59(+1.38%) |
May 07, 2013 | 42.73 | 42.86 | 41.89 | 42.68 | 2,256,865 | -0.08(-0.18%) |
May 06, 2013 | 43.11 | 43.31 | 42.55 | 42.75 | 1,071,973 | -0.48(-1.10%) |
May 03, 2013 | 43.68 | 44.29 | 42.87 | 43.23 | 1,245,983 | -0.08(-0.18%) |
May 02, 2013 | 42.56 | 43.36 | 42.44 | 43.30 | 1,185,097 | +0.74(+1.75%) |