Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.71 | 53.98 | 53.52 | 53.65 | 0 | +0.26(+0.49%) |
Jul 30, 2013 | 53.20 | 53.67 | 53.11 | 53.39 | 0 | +0.45(+0.85%) |
Jul 29, 2013 | 52.83 | 53.10 | 52.55 | 52.94 | 0 | -0.19(-0.36%) |
Jul 26, 2013 | 52.44 | 53.14 | 52.19 | 53.13 | 0 | +0.38(+0.72%) |
Jul 25, 2013 | 52.90 | 53.14 | 52.43 | 52.75 | 0 | -0.13(-0.25%) |
Jul 24, 2013 | 53.33 | 53.49 | 52.23 | 52.88 | 0 | -0.26(-0.49%) |
Jul 23, 2013 | 53.66 | 53.74 | 52.80 | 53.14 | 0 | -0.57(-1.06%) |
Jul 22, 2013 | 53.50 | 53.88 | 53.25 | 53.71 | 0 | +0.16(+0.30%) |
Jul 19, 2013 | 53.69 | 54.03 | 53.19 | 53.55 | 0 | -0.14(-0.26%) |
Jul 18, 2013 | 53.27 | 53.94 | 53.10 | 53.69 | 0 | +0.68(+1.29%) |
Jul 17, 2013 | 53.18 | 53.60 | 52.96 | 53.01 | 1,044,346 | -0.16(-0.31%) |
Jul 16, 2013 | 53.44 | 53.66 | 53.01 | 53.17 | 1,881,133 | -0.34(-0.64%) |
Jul 15, 2013 | 53.91 | 54.10 | 53.38 | 53.51 | 0 | -0.45(-0.83%) |
Jul 12, 2013 | 54.05 | 54.39 | 53.59 | 53.96 | 0 | -0.21(-0.39%) |
Jul 11, 2013 | 54.97 | 55.00 | 53.70 | 54.17 | 0 | -0.12(-0.22%) |
Jul 10, 2013 | 53.15 | 54.39 | 52.87 | 54.29 | 0 | +1.47(+2.78%) |
Jul 09, 2013 | 53.36 | 53.78 | 52.61 | 52.82 | 0 | -0.44(-0.83%) |
Jul 08, 2013 | 53.25 | 53.78 | 52.85 | 53.26 | 0 | +0.26(+0.49%) |
Jul 05, 2013 | 52.50 | 53.25 | 51.89 | 53.00 | 0 | +0.94(+1.81%) |
Jul 03, 2013 | 51.53 | 52.36 | 51.31 | 52.06 | 0 | +0.11(+0.21%) |
Jul 02, 2013 | 51.43 | 52.39 | 51.25 | 51.95 | 0 | +0.32(+0.61%) |
Jul 01, 2013 | 50.66 | 51.87 | 50.46 | 51.63 | 0 | +0.79(+1.56%) |
Jun 28, 2013 | 50.06 | 51.29 | 50.02 | 50.84 | 2,607,054 | +0.89(+1.78%) |
Jun 26, 2013 | 50.22 | 50.50 | 49.62 | 49.95 | 0 | +0.17(+0.34%) |
Jun 25, 2013 | 49.83 | 49.94 | 49.06 | 49.78 | 0 | +0.16(+0.32%) |
Jun 24, 2013 | 49.24 | 49.99 | 48.98 | 49.62 | 0 | +0.21(+0.43%) |
Jun 21, 2013 | 49.64 | 50.65 | 48.51 | 49.41 | 4,255,826 | +0.06(+0.12%) |
Jun 20, 2013 | 49.84 | 50.07 | 49.26 | 49.35 | 0 | -0.81(-1.61%) |
Jun 19, 2013 | 50.54 | 50.73 | 49.97 | 50.16 | 1,298,571 | -0.44(-0.87%) |
Jun 18, 2013 | 50.04 | 50.66 | 50.04 | 50.60 | 1,444,747 | +0.46(+0.92%) |
Jun 17, 2013 | 49.70 | 50.79 | 49.70 | 50.14 | 0 | +1.02(+2.08%) |
Jun 14, 2013 | 49.27 | 49.72 | 48.86 | 49.12 | 0 | -0.20(-0.41%) |
Jun 13, 2013 | 48.61 | 49.59 | 48.30 | 49.32 | 968,787 | +0.76(+1.57%) |
Jun 12, 2013 | 50.10 | 50.18 | 48.54 | 48.56 | 1,108,358 | -1.27(-2.55%) |
Jun 11, 2013 | 49.44 | 50.12 | 49.02 | 49.83 | 1,142,004 | +0.03(+0.06%) |
Jun 10, 2013 | 49.74 | 50.12 | 49.33 | 49.80 | 0 | +0.11(+0.22%) |
Jun 07, 2013 | 49.29 | 50.13 | 49.28 | 49.69 | 0 | +0.41(+0.83%) |
Jun 06, 2013 | 48.62 | 49.30 | 48.11 | 49.28 | 0 | +1.16(+2.41%) |
Jun 05, 2013 | 48.57 | 49.04 | 47.99 | 48.12 | 0 | -0.43(-0.89%) |
Jun 04, 2013 | 48.68 | 49.51 | 48.18 | 48.55 | 0 | -0.62(-1.26%) |
Jun 03, 2013 | 48.50 | 50.07 | 48.38 | 49.17 | 2,109,132 | +1.13(+2.35%) |
May 31, 2013 | 48.94 | 49.38 | 47.70 | 48.04 | 2,473,130 | -0.96(-1.96%) |
May 30, 2013 | 49.70 | 49.99 | 48.97 | 49.00 | 0 | -0.77(-1.55%) |
May 29, 2013 | 50.23 | 50.50 | 49.42 | 49.77 | 2,124,242 | -0.79(-1.56%) |
May 28, 2013 | 50.68 | 50.98 | 50.23 | 50.56 | 1,347,806 | +0.32(+0.64%) |
May 24, 2013 | 50.01 | 50.33 | 49.86 | 50.24 | 0 | +0.05(+0.10%) |
May 23, 2013 | 49.90 | 51.20 | 48.63 | 50.19 | 4,432,929 | +1.82(+3.76%) |
May 22, 2013 | 49.54 | 49.64 | 48.08 | 48.37 | 3,215,115 | -1.01(-2.05%) |
May 21, 2013 | 49.60 | 49.68 | 49.35 | 49.38 | 1,663,095 | -0.09(-0.18%) |
May 20, 2013 | 49.68 | 49.75 | 49.27 | 49.47 | 0 | -0.29(-0.58%) |
May 17, 2013 | 50.24 | 50.27 | 49.29 | 49.76 | 0 | +0.01(+0.02%) |
May 16, 2013 | 49.99 | 50.64 | 49.55 | 49.75 | 1,268,194 | -0.53(-1.05%) |
May 15, 2013 | 49.25 | 50.47 | 48.81 | 50.28 | 1,707,721 | +1.21(+2.47%) |
May 13, 2013 | 49.08 | 49.28 | 48.66 | 49.07 | 0 | -0.21(-0.43%) |
May 10, 2013 | 49.17 | 49.56 | 49.00 | 49.28 | 0 | +0.22(+0.45%) |
May 09, 2013 | 49.40 | 49.80 | 48.87 | 49.06 | 0 | -0.33(-0.67%) |
May 08, 2013 | 49.49 | 49.85 | 49.12 | 49.39 | 0 | -0.11(-0.22%) |
May 07, 2013 | 48.64 | 49.55 | 48.13 | 49.50 | 0 | +0.80(+1.64%) |
May 06, 2013 | 48.52 | 49.00 | 48.40 | 48.70 | 0 | +0.04(+0.08%) |
May 03, 2013 | 48.84 | 48.91 | 48.42 | 48.66 | 0 | +0.24(+0.50%) |
May 02, 2013 | 47.85 | 48.72 | 47.72 | 48.42 | 0 | +0.61(+1.28%) |