Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.54 | 49.69 | 49.17 | 49.24 | 211,856 | -0.21(-0.42%) |
Jul 30, 2013 | 49.35 | 49.58 | 49.16 | 49.45 | 166,387 | +0.32(+0.64%) |
Jul 29, 2013 | 49.48 | 49.66 | 49.05 | 49.13 | 125,571 | -0.34(-0.69%) |
Jul 26, 2013 | 49.03 | 49.52 | 48.86 | 49.47 | 182,118 | -0.13(-0.26%) |
Jul 25, 2013 | 48.99 | 49.64 | 48.99 | 49.60 | 145,055 | +1.28(+2.65%) |
Jul 24, 2013 | 48.82 | 48.82 | 48.30 | 48.32 | 119,072 | -0.17(-0.35%) |
Jul 23, 2013 | 48.70 | 48.87 | 48.42 | 48.49 | 343,588 | -0.19(-0.39%) |
Jul 22, 2013 | 48.79 | 48.86 | 48.53 | 48.68 | 172,663 | -0.18(-0.37%) |
Jul 19, 2013 | 48.89 | 49.00 | 48.79 | 48.86 | 285,206 | -0.38(-0.77%) |
Jul 18, 2013 | 49.46 | 49.48 | 49.15 | 49.24 | 224,681 | -0.22(-0.44%) |
Jul 17, 2013 | 48.99 | 49.47 | 48.94 | 49.46 | 445,045 | +0.67(+1.37%) |
Jul 16, 2013 | 49.13 | 49.13 | 48.60 | 48.79 | 159,782 | -0.20(-0.41%) |
Jul 15, 2013 | 49.10 | 49.14 | 48.63 | 48.99 | 268,133 | +0.02(+0.04%) |
Jul 12, 2013 | 48.49 | 49.00 | 48.39 | 48.97 | 319,055 | +0.58(+1.20%) |
Jul 11, 2013 | 48.06 | 48.41 | 47.95 | 48.39 | 322,110 | +0.80(+1.68%) |
Jul 10, 2013 | 47.42 | 47.66 | 47.19 | 47.59 | 188,538 | +0.11(+0.23%) |
Jul 09, 2013 | 47.41 | 47.55 | 47.31 | 47.48 | 236,867 | +0.37(+0.79%) |
Jul 08, 2013 | 46.96 | 47.19 | 46.91 | 47.11 | 308,607 | +0.42(+0.90%) |
Jul 05, 2013 | 46.66 | 46.71 | 46.17 | 46.69 | 127,051 | +0.52(+1.13%) |
Jul 03, 2013 | 45.75 | 46.31 | 45.71 | 46.17 | 50,921 | +0.32(+0.70%) |
Jul 02, 2013 | 46.07 | 46.27 | 45.59 | 45.85 | 132,305 | -0.16(-0.35%) |
Jul 01, 2013 | 45.93 | 46.21 | 45.61 | 46.01 | 319,104 | +0.61(+1.34%) |
Jun 28, 2013 | 45.45 | 45.62 | 45.04 | 45.40 | 88,793 | -0.09(-0.20%) |
Jun 27, 2013 | 45.16 | 45.60 | 45.05 | 45.49 | 196,711 | +0.56(+1.25%) |
Jun 26, 2013 | 44.88 | 45.05 | 44.79 | 44.93 | 106,527 | +0.45(+1.01%) |
Jun 25, 2013 | 44.45 | 44.73 | 44.19 | 44.48 | 108,633 | +0.38(+0.86%) |
Jun 24, 2013 | 44.35 | 44.52 | 43.65 | 44.10 | 395,616 | -0.72(-1.61%) |
Jun 21, 2013 | 45.08 | 45.08 | 44.25 | 44.82 | 248,124 | -0.04(-0.09%) |
Jun 20, 2013 | 45.47 | 45.60 | 44.71 | 44.86 | 125,395 | -1.28(-2.77%) |
Jun 19, 2013 | 46.33 | 46.62 | 46.11 | 46.14 | 191,927 | -0.19(-0.41%) |
Jun 18, 2013 | 46.09 | 46.46 | 46.00 | 46.33 | 164,584 | +0.34(+0.74%) |
Jun 17, 2013 | 45.80 | 46.25 | 45.79 | 45.99 | 271,186 | +0.58(+1.28%) |
Jun 14, 2013 | 45.54 | 45.69 | 45.30 | 45.41 | 87,201 | -0.08(-0.18%) |
Jun 13, 2013 | 44.77 | 45.56 | 44.66 | 45.49 | 196,198 | +0.60(+1.34%) |
Jun 12, 2013 | 45.67 | 45.67 | 44.77 | 44.89 | 207,552 | -0.51(-1.12%) |
Jun 11, 2013 | 45.77 | 45.86 | 45.32 | 45.40 | 196,108 | -0.68(-1.48%) |
Jun 10, 2013 | 45.91 | 46.14 | 45.69 | 46.08 | 175,488 | +0.39(+0.85%) |
Jun 07, 2013 | 45.04 | 45.73 | 45.00 | 45.69 | 101,269 | +0.75(+1.67%) |
Jun 06, 2013 | 44.57 | 44.94 | 44.22 | 44.94 | 147,558 | +0.41(+0.92%) |
Jun 05, 2013 | 44.79 | 45.05 | 44.38 | 44.53 | 92,505 | -0.32(-0.71%) |
Jun 04, 2013 | 45.34 | 45.46 | 44.62 | 44.85 | 110,543 | -0.47(-1.04%) |
Jun 03, 2013 | 45.87 | 45.90 | 44.83 | 45.32 | 224,142 | -0.50(-1.09%) |
May 31, 2013 | 45.96 | 46.24 | 45.82 | 45.82 | 106,030 | -0.22(-0.48%) |
May 30, 2013 | 45.56 | 46.17 | 45.55 | 46.04 | 178,090 | +0.57(+1.25%) |
May 29, 2013 | 45.59 | 45.67 | 45.10 | 45.47 | 93,923 | -0.32(-0.70%) |
May 28, 2013 | 45.94 | 46.30 | 45.64 | 45.79 | 72,753 | +0.30(+0.66%) |
May 24, 2013 | 45.41 | 45.49 | 45.09 | 45.49 | 118,715 | -0.24(-0.52%) |
May 23, 2013 | 45.15 | 45.84 | 44.87 | 45.73 | 116,621 | -0.06(-0.13%) |
May 22, 2013 | 46.60 | 46.84 | 45.55 | 45.79 | 162,653 | -0.86(-1.83%) |
May 21, 2013 | 46.88 | 46.88 | 46.60 | 46.65 | 99,060 | -0.11(-0.25%) |
May 20, 2013 | 46.68 | 46.95 | 46.65 | 46.76 | 160,553 | +0.24(+0.52%) |
May 17, 2013 | 46.34 | 46.55 | 46.30 | 46.52 | 109,157 | +0.42(+0.91%) |
May 16, 2013 | 46.54 | 46.67 | 46.06 | 46.10 | 156,521 | -0.33(-0.71%) |
May 15, 2013 | 46.15 | 46.67 | 46.13 | 46.43 | 141,770 | +1.13(+2.49%) |
May 13, 2013 | 45.03 | 45.47 | 44.93 | 45.30 | 185,262 | +0.25(+0.55%) |
May 10, 2013 | 44.59 | 45.07 | 44.59 | 45.05 | 100,421 | +0.56(+1.26%) |
May 09, 2013 | 44.56 | 44.81 | 44.22 | 44.49 | 117,230 | -0.25(-0.56%) |
May 08, 2013 | 44.31 | 44.74 | 44.23 | 44.74 | 103,230 | +0.27(+0.61%) |
May 07, 2013 | 44.50 | 44.61 | 44.17 | 44.47 | 109,748 | +0.08(+0.18%) |
May 06, 2013 | 44.45 | 44.51 | 44.28 | 44.39 | 186,571 | +0.02(+0.05%) |
May 03, 2013 | 44.07 | 44.57 | 44.07 | 44.37 | 89,859 | +0.51(+1.16%) |
May 02, 2013 | 43.28 | 43.90 | 43.26 | 43.86 | 119,730 | +0.72(+1.67%) |