Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.31 | 52.61 | 52.06 | 52.34 | 365,223 | +0.21(+0.40%) |
Jul 30, 2013 | 52.56 | 52.95 | 51.96 | 52.12 | 175,996 | -0.13(-0.26%) |
Jul 29, 2013 | 52.41 | 52.69 | 52.21 | 52.26 | 123,221 | -0.35(-0.67%) |
Jul 26, 2013 | 52.81 | 53.18 | 52.44 | 52.61 | 114,360 | -0.49(-0.92%) |
Jul 25, 2013 | 53.29 | 53.29 | 52.53 | 53.10 | 172,474 | -0.21(-0.39%) |
Jul 24, 2013 | 53.33 | 53.69 | 53.22 | 53.31 | 205,087 | +0.07(+0.13%) |
Jul 23, 2013 | 53.08 | 53.36 | 52.91 | 53.24 | 210,564 | +0.28(+0.52%) |
Jul 22, 2013 | 52.91 | 53.19 | 52.60 | 52.97 | 305,342 | +0.12(+0.22%) |
Jul 19, 2013 | 51.98 | 52.94 | 51.98 | 52.85 | 317,760 | +0.67(+1.29%) |
Jul 18, 2013 | 51.06 | 52.23 | 51.06 | 52.18 | 288,644 | +1.27(+2.50%) |
Jul 17, 2013 | 50.65 | 51.06 | 50.55 | 50.90 | 142,853 | +0.39(+0.77%) |
Jul 16, 2013 | 51.19 | 51.54 | 50.48 | 50.52 | 193,632 | -0.72(-1.40%) |
Jul 15, 2013 | 50.83 | 51.31 | 50.59 | 51.23 | 167,619 | +0.57(+1.13%) |
Jul 12, 2013 | 51.04 | 51.23 | 49.89 | 50.66 | 184,697 | -0.34(-0.66%) |
Jul 11, 2013 | 50.37 | 51.14 | 50.28 | 51.00 | 271,573 | +1.20(+2.42%) |
Jul 10, 2013 | 49.04 | 49.93 | 49.04 | 49.79 | 145,408 | +0.75(+1.53%) |
Jul 09, 2013 | 48.95 | 49.50 | 48.68 | 49.04 | 163,448 | +0.41(+0.85%) |
Jul 08, 2013 | 49.08 | 49.52 | 48.53 | 48.63 | 374,404 | -0.23(-0.47%) |
Jul 05, 2013 | 48.28 | 48.93 | 48.28 | 48.86 | 217,683 | +0.63(+1.31%) |
Jul 03, 2013 | 47.55 | 48.26 | 47.55 | 48.23 | 421,136 | +0.59(+1.24%) |
Jul 02, 2013 | 47.92 | 48.26 | 47.25 | 47.64 | 299,765 | -0.27(-0.56%) |
Jul 01, 2013 | 47.82 | 48.41 | 47.45 | 47.91 | 290,691 | +0.37(+0.78%) |
Jun 28, 2013 | 47.52 | 47.93 | 47.15 | 47.54 | 965,240 | +0.97(+2.08%) |
Jun 26, 2013 | 46.30 | 46.77 | 46.12 | 46.57 | 189,390 | +0.55(+1.19%) |
Jun 25, 2013 | 46.62 | 46.71 | 45.97 | 46.02 | 329,809 | -0.30(-0.65%) |
Jun 24, 2013 | 46.01 | 46.71 | 45.72 | 46.33 | 254,782 | -0.01(-0.02%) |
Jun 21, 2013 | 47.09 | 47.24 | 46.17 | 46.33 | 536,712 | -0.74(-1.57%) |
Jun 20, 2013 | 47.13 | 47.67 | 46.90 | 47.07 | 249,568 | -0.61(-1.27%) |
Jun 19, 2013 | 48.51 | 48.51 | 47.61 | 47.68 | 130,447 | -0.83(-1.72%) |
Jun 18, 2013 | 47.34 | 48.56 | 47.21 | 48.51 | 159,324 | +1.12(+2.36%) |
Jun 17, 2013 | 47.55 | 47.72 | 46.81 | 47.39 | 267,005 | +0.19(+0.39%) |
Jun 14, 2013 | 47.08 | 47.63 | 46.73 | 47.21 | 113,379 | +0.08(+0.18%) |
Jun 13, 2013 | 46.37 | 47.20 | 46.31 | 47.13 | 222,262 | +0.61(+1.30%) |
Jun 12, 2013 | 47.54 | 47.80 | 46.35 | 46.52 | 119,993 | -0.64(-1.36%) |
Jun 11, 2013 | 47.17 | 47.53 | 46.58 | 47.16 | 136,458 | -0.53(-1.11%) |
Jun 10, 2013 | 47.31 | 47.70 | 46.86 | 47.69 | 203,597 | +0.54(+1.14%) |
Jun 07, 2013 | 46.45 | 47.25 | 44.11 | 47.15 | 160,461 | +0.69(+1.49%) |
Jun 06, 2013 | 45.85 | 46.47 | 45.48 | 46.46 | 168,776 | +0.64(+1.40%) |
Jun 05, 2013 | 46.01 | 46.33 | 45.43 | 45.82 | 222,999 | -0.36(-0.78%) |
Jun 04, 2013 | 45.81 | 46.41 | 45.34 | 46.18 | 318,630 | +0.35(+0.75%) |
Jun 03, 2013 | 46.57 | 46.76 | 45.59 | 45.84 | 354,771 | -0.64(-1.38%) |
May 31, 2013 | 46.49 | 47.32 | 46.12 | 46.48 | 218,428 | -0.06(-0.13%) |
May 30, 2013 | 46.04 | 46.97 | 46.04 | 46.54 | 212,416 | +0.39(+0.84%) |
May 29, 2013 | 46.55 | 46.70 | 45.87 | 46.15 | 193,124 | -0.76(-1.61%) |
May 28, 2013 | 47.07 | 47.74 | 46.72 | 46.91 | 141,682 | +0.33(+0.70%) |
May 24, 2013 | 47.00 | 47.13 | 46.38 | 46.58 | 150,550 | -0.56(-1.18%) |
May 23, 2013 | 46.44 | 47.17 | 46.16 | 47.13 | 224,117 | +0.36(+0.77%) |
May 22, 2013 | 47.26 | 47.59 | 46.59 | 46.77 | 242,801 | -0.36(-0.77%) |
May 21, 2013 | 46.52 | 47.23 | 46.39 | 47.13 | 230,820 | +0.62(+1.34%) |
May 20, 2013 | 46.98 | 46.98 | 46.42 | 46.51 | 393,425 | -0.47(-1.00%) |
May 17, 2013 | 46.75 | 47.13 | 46.55 | 46.98 | 266,539 | +0.55(+1.18%) |
May 16, 2013 | 46.01 | 46.62 | 45.86 | 46.44 | 248,841 | +0.50(+1.08%) |
May 15, 2013 | 45.45 | 46.04 | 45.32 | 45.94 | 186,518 | +0.90(+2.00%) |
May 13, 2013 | 45.15 | 45.28 | 44.94 | 45.04 | 241,936 | -0.25(-0.56%) |
May 10, 2013 | 45.20 | 45.49 | 45.02 | 45.29 | 172,368 | +0.13(+0.28%) |
May 09, 2013 | 45.23 | 45.38 | 44.49 | 45.16 | 225,311 | +0.12(+0.26%) |
May 08, 2013 | 45.45 | 45.83 | 44.23 | 45.05 | 212,971 | -0.40(-0.89%) |
May 07, 2013 | 45.09 | 45.53 | 44.93 | 45.45 | 297,229 | +0.47(+1.05%) |
May 06, 2013 | 44.80 | 45.24 | 44.47 | 44.98 | 163,251 | +0.08(+0.19%) |
May 03, 2013 | 44.83 | 45.05 | 44.57 | 44.89 | 138,348 | +0.33(+0.74%) |
May 02, 2013 | 43.81 | 44.63 | 43.28 | 44.57 | 201,514 | +0.86(+1.96%) |