Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.01 | 48.55 | 44.36 | 46.94 | 164,366 | +1.94(+4.32%) |
Jul 30, 2013 | 44.08 | 45.10 | 43.69 | 44.99 | 0 | +1.17(+2.67%) |
Jul 29, 2013 | 44.01 | 44.21 | 43.51 | 43.82 | 0 | -0.41(-0.92%) |
Jul 26, 2013 | 44.91 | 45.17 | 43.66 | 44.23 | 0 | -1.14(-2.52%) |
Jul 25, 2013 | 45.06 | 45.63 | 44.89 | 45.37 | 0 | +0.35(+0.78%) |
Jul 24, 2013 | 45.29 | 45.37 | 44.76 | 45.02 | 0 | -0.22(-0.48%) |
Jul 23, 2013 | 45.28 | 45.37 | 44.70 | 45.24 | 0 | +0.06(+0.13%) |
Jul 22, 2013 | 44.58 | 45.22 | 44.22 | 45.18 | 0 | +0.60(+1.35%) |
Jul 19, 2013 | 44.45 | 44.70 | 44.20 | 44.58 | 0 | +0.08(+0.17%) |
Jul 18, 2013 | 44.70 | 45.09 | 44.01 | 44.50 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 45.13 | 45.37 | 44.35 | 44.49 | 34,457 | -0.47(-1.05%) |
Jul 16, 2013 | 45.23 | 45.23 | 44.61 | 44.97 | 0 | -0.36(-0.79%) |
Jul 15, 2013 | 44.58 | 45.48 | 44.26 | 45.32 | 0 | +0.75(+1.67%) |
Jul 12, 2013 | 44.04 | 44.80 | 43.85 | 44.58 | 0 | +0.08(+0.19%) |
Jul 11, 2013 | 44.16 | 44.81 | 43.89 | 44.49 | 0 | +0.83(+1.90%) |
Jul 10, 2013 | 43.36 | 44.02 | 43.36 | 43.66 | 0 | +0.08(+0.19%) |
Jul 09, 2013 | 42.35 | 43.60 | 41.85 | 43.58 | 0 | +1.65(+3.94%) |
Jul 08, 2013 | 42.86 | 42.86 | 41.51 | 41.93 | 103,485 | -0.96(-2.24%) |
Jul 05, 2013 | 42.74 | 42.93 | 41.35 | 42.89 | 0 | +0.94(+2.25%) |
Jul 03, 2013 | 41.67 | 42.50 | 41.24 | 41.95 | 0 | -0.03(-0.07%) |
Jul 02, 2013 | 42.59 | 43.15 | 40.86 | 41.98 | 0 | -0.62(-1.46%) |
Jul 01, 2013 | 42.45 | 43.07 | 41.82 | 42.60 | 0 | +0.39(+0.92%) |
Jun 28, 2013 | 42.26 | 42.86 | 41.68 | 42.21 | 156,548 | -0.12(-0.29%) |
Jun 27, 2013 | 41.97 | 42.46 | 41.74 | 42.33 | 0 | +0.51(+1.22%) |
Jun 26, 2013 | 42.21 | 42.63 | 41.77 | 41.82 | 0 | -0.15(-0.36%) |
Jun 25, 2013 | 43.37 | 43.56 | 41.80 | 41.98 | 0 | -1.11(-2.58%) |
Jun 24, 2013 | 43.15 | 43.59 | 42.37 | 43.09 | 0 | -0.37(-0.85%) |
Jun 21, 2013 | 42.42 | 44.07 | 42.42 | 43.46 | 173,058 | +1.20(+2.83%) |
Jun 20, 2013 | 42.74 | 43.75 | 41.99 | 42.26 | 0 | -1.25(-2.86%) |
Jun 19, 2013 | 43.91 | 44.30 | 43.15 | 43.50 | 0 | -0.64(-1.45%) |
Jun 18, 2013 | 43.28 | 44.38 | 42.98 | 44.15 | 0 | +0.87(+2.01%) |
Jun 17, 2013 | 42.81 | 43.55 | 42.76 | 43.28 | 0 | +0.58(+1.35%) |
Jun 14, 2013 | 43.41 | 43.63 | 42.68 | 42.70 | 0 | -0.69(-1.59%) |
Jun 13, 2013 | 43.37 | 43.80 | 43.27 | 43.39 | 92,425 | -0.06(-0.13%) |
Jun 12, 2013 | 44.56 | 44.56 | 43.34 | 43.45 | 62,111 | -0.61(-1.39%) |
Jun 11, 2013 | 44.35 | 44.55 | 43.54 | 44.06 | 42,335 | -0.71(-1.58%) |
Jun 10, 2013 | 44.63 | 45.20 | 44.31 | 44.77 | 0 | +0.15(+0.34%) |
Jun 07, 2013 | 45.56 | 45.58 | 44.45 | 44.62 | 0 | -0.35(-0.78%) |
Jun 06, 2013 | 44.44 | 45.41 | 44.29 | 44.97 | 130,007 | +0.38(+0.85%) |
Jun 05, 2013 | 45.47 | 45.51 | 44.18 | 44.59 | 0 | -0.78(-1.73%) |
Jun 04, 2013 | 45.65 | 45.99 | 43.95 | 45.37 | 0 | -0.40(-0.87%) |
Jun 03, 2013 | 45.37 | 45.87 | 44.55 | 45.77 | 191,887 | +0.48(+1.06%) |
May 31, 2013 | 44.34 | 45.90 | 44.24 | 45.29 | 199,543 | +0.83(+1.87%) |
May 30, 2013 | 44.37 | 44.62 | 43.45 | 44.46 | 35,441 | +0.27(+0.62%) |
May 29, 2013 | 44.51 | 44.62 | 43.79 | 44.18 | 32,911 | -0.54(-1.20%) |
May 28, 2013 | 44.48 | 45.47 | 43.78 | 44.72 | 138,839 | +0.96(+2.20%) |
May 24, 2013 | 43.08 | 44.14 | 42.92 | 43.76 | 0 | +0.63(+1.47%) |
May 23, 2013 | 43.07 | 43.48 | 42.81 | 43.13 | 0 | -0.27(-0.63%) |
May 22, 2013 | 43.48 | 44.33 | 43.04 | 43.40 | 0 | -0.04(-0.09%) |
May 21, 2013 | 43.68 | 43.83 | 43.19 | 43.44 | 0 | -0.34(-0.78%) |
May 20, 2013 | 45.31 | 45.31 | 43.42 | 43.78 | 0 | -1.26(-2.81%) |
May 17, 2013 | 44.57 | 45.57 | 44.48 | 45.04 | 0 | +0.48(+1.08%) |
May 16, 2013 | 43.49 | 45.22 | 43.49 | 44.56 | 108,000 | +1.08(+2.50%) |
May 15, 2013 | 42.29 | 43.71 | 41.63 | 43.48 | 0 | +2.53(+6.17%) |
May 13, 2013 | 40.54 | 40.97 | 40.40 | 40.95 | 0 | +0.22(+0.53%) |
May 10, 2013 | 40.68 | 41.03 | 40.46 | 40.73 | 0 | -0.04(-0.09%) |
May 09, 2013 | 40.69 | 41.11 | 40.32 | 40.77 | 0 | -0.10(-0.25%) |
May 08, 2013 | 40.88 | 41.02 | 40.33 | 40.87 | 0 | +0.07(+0.16%) |
May 07, 2013 | 40.73 | 40.81 | 40.25 | 40.81 | 0 | +0.26(+0.65%) |
May 06, 2013 | 40.97 | 41.65 | 39.80 | 40.54 | 0 | -0.42(-1.04%) |
May 03, 2013 | 40.72 | 41.94 | 40.72 | 40.97 | 0 | +0.68(+1.69%) |
May 02, 2013 | 39.71 | 40.60 | 39.34 | 40.29 | 0 | +0.95(+2.42%) |