Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.73 | 51.00 | 50.29 | 50.55 | 70,089 | -0.21(-0.41%) |
Jul 30, 2013 | 50.91 | 50.91 | 50.02 | 50.76 | 46,116 | +0.15(+0.30%) |
Jul 29, 2013 | 50.80 | 50.96 | 50.18 | 50.61 | 63,334 | -0.37(-0.73%) |
Jul 26, 2013 | 52.00 | 52.00 | 50.52 | 50.98 | 112,820 | -1.40(-2.67%) |
Jul 25, 2013 | 51.70 | 52.60 | 51.58 | 52.38 | 55,806 | +0.48(+0.92%) |
Jul 24, 2013 | 52.30 | 52.34 | 51.72 | 51.90 | 59,451 | -0.17(-0.33%) |
Jul 23, 2013 | 52.00 | 52.45 | 51.64 | 52.07 | 53,302 | +0.21(+0.40%) |
Jul 22, 2013 | 51.98 | 52.13 | 51.68 | 51.86 | 41,097 | -0.16(-0.31%) |
Jul 19, 2013 | 52.13 | 52.30 | 51.73 | 52.02 | 53,530 | -0.13(-0.25%) |
Jul 18, 2013 | 51.70 | 52.30 | 51.70 | 52.15 | 53,045 | +0.66(+1.28%) |
Jul 17, 2013 | 51.72 | 52.02 | 51.38 | 51.49 | 37,303 | -0.01(-0.02%) |
Jul 16, 2013 | 51.63 | 51.84 | 51.22 | 51.50 | 69,644 | -0.21(-0.41%) |
Jul 15, 2013 | 51.36 | 51.84 | 50.87 | 51.71 | 79,081 | +0.53(+1.04%) |
Jul 12, 2013 | 51.09 | 51.64 | 50.86 | 51.18 | 66,322 | -0.09(-0.18%) |
Jul 11, 2013 | 51.05 | 51.44 | 50.98 | 51.27 | 68,626 | +0.54(+1.06%) |
Jul 10, 2013 | 50.33 | 50.94 | 50.18 | 50.73 | 83,528 | +0.45(+0.89%) |
Jul 09, 2013 | 50.22 | 50.56 | 50.11 | 50.28 | 58,399 | +0.28(+0.56%) |
Jul 08, 2013 | 49.52 | 50.31 | 49.52 | 50.00 | 81,638 | +0.63(+1.28%) |
Jul 05, 2013 | 48.61 | 49.40 | 48.38 | 49.37 | 103,659 | +1.23(+2.56%) |
Jul 03, 2013 | 47.98 | 48.58 | 47.81 | 48.14 | 62,465 | -0.17(-0.35%) |
Jul 02, 2013 | 48.55 | 48.87 | 47.31 | 48.31 | 171,246 | -0.39(-0.80%) |
Jul 01, 2013 | 48.27 | 48.97 | 47.90 | 48.70 | 139,263 | +0.60(+1.25%) |
Jun 28, 2013 | 48.47 | 48.95 | 48.03 | 48.10 | 544,686 | -0.49(-1.01%) |
Jun 27, 2013 | 48.19 | 48.69 | 47.85 | 48.59 | 84,838 | +0.70(+1.46%) |
Jun 26, 2013 | 47.99 | 48.14 | 47.44 | 47.89 | 83,829 | +0.26(+0.55%) |
Jun 25, 2013 | 48.53 | 48.65 | 46.83 | 47.63 | 103,161 | -0.61(-1.26%) |
Jun 24, 2013 | 48.63 | 48.69 | 47.72 | 48.24 | 111,227 | -0.97(-1.97%) |
Jun 21, 2013 | 48.97 | 49.23 | 48.00 | 49.21 | 199,317 | +0.36(+0.74%) |
Jun 20, 2013 | 48.55 | 49.16 | 48.23 | 48.85 | 100,488 | -0.34(-0.69%) |
Jun 19, 2013 | 49.39 | 49.57 | 49.10 | 49.19 | 92,006 | -0.33(-0.67%) |
Jun 18, 2013 | 49.02 | 49.76 | 49.02 | 49.52 | 81,005 | +0.40(+0.81%) |
Jun 17, 2013 | 48.55 | 49.20 | 48.34 | 49.12 | 122,785 | +0.86(+1.78%) |
Jun 14, 2013 | 48.48 | 48.78 | 48.06 | 48.26 | 51,083 | -0.26(-0.54%) |
Jun 13, 2013 | 47.52 | 48.60 | 47.52 | 48.52 | 74,392 | +0.56(+1.17%) |
Jun 12, 2013 | 48.48 | 48.59 | 47.84 | 47.96 | 91,189 | -0.39(-0.81%) |
Jun 11, 2013 | 47.64 | 48.48 | 47.47 | 48.35 | 79,540 | +0.00(+0.00%) |
Jun 10, 2013 | 48.56 | 48.87 | 47.81 | 48.35 | 66,388 | -0.20(-0.41%) |
Jun 07, 2013 | 48.19 | 48.66 | 48.08 | 48.55 | 76,781 | +0.41(+0.85%) |
Jun 06, 2013 | 47.61 | 48.15 | 47.51 | 48.14 | 86,884 | +0.49(+1.03%) |
Jun 05, 2013 | 48.31 | 48.80 | 47.52 | 47.65 | 135,170 | -0.93(-1.91%) |
Jun 04, 2013 | 48.85 | 49.24 | 48.20 | 48.58 | 98,526 | -0.36(-0.74%) |
Jun 03, 2013 | 47.76 | 49.01 | 47.50 | 48.94 | 153,277 | +1.34(+2.82%) |
May 31, 2013 | 47.88 | 48.39 | 47.57 | 47.60 | 138,742 | -0.77(-1.59%) |
May 30, 2013 | 48.25 | 48.55 | 48.03 | 48.37 | 88,342 | +0.13(+0.27%) |
May 29, 2013 | 48.14 | 48.44 | 47.93 | 48.24 | 86,367 | -0.30(-0.62%) |
May 28, 2013 | 48.41 | 48.98 | 47.94 | 48.54 | 137,292 | +0.53(+1.10%) |
May 24, 2013 | 47.64 | 48.07 | 47.41 | 48.01 | 170,445 | +0.25(+0.52%) |
May 23, 2013 | 47.88 | 48.26 | 47.48 | 47.76 | 103,933 | -0.55(-1.14%) |
May 22, 2013 | 48.59 | 48.80 | 48.07 | 48.31 | 136,233 | -0.21(-0.43%) |
May 21, 2013 | 48.64 | 48.64 | 48.27 | 48.52 | 97,023 | +0.00(+0.00%) |
May 20, 2013 | 48.32 | 48.80 | 48.19 | 48.52 | 177,121 | +0.01(+0.02%) |
May 17, 2013 | 48.35 | 49.15 | 48.12 | 48.51 | 196,889 | +0.21(+0.43%) |
May 16, 2013 | 46.55 | 48.74 | 46.23 | 48.30 | 1,653,434 | +2.47(+5.39%) |
May 15, 2013 | 45.56 | 46.14 | 45.33 | 45.83 | 180,736 | +0.10(+0.22%) |
May 13, 2013 | 45.35 | 45.74 | 45.26 | 45.73 | 73,386 | +0.26(+0.57%) |
May 10, 2013 | 45.55 | 45.55 | 45.25 | 45.47 | 65,466 | +0.01(+0.02%) |
May 09, 2013 | 46.01 | 46.08 | 45.29 | 45.46 | 46,668 | -0.38(-0.83%) |
May 08, 2013 | 45.51 | 45.99 | 45.38 | 45.84 | 120,653 | +0.25(+0.55%) |
May 07, 2013 | 45.25 | 45.63 | 45.00 | 45.59 | 121,851 | +0.37(+0.82%) |
May 06, 2013 | 45.74 | 45.81 | 44.90 | 45.22 | 108,087 | -0.37(-0.81%) |
May 03, 2013 | 44.23 | 45.77 | 42.89 | 45.59 | 242,112 | +2.70(+6.30%) |
May 02, 2013 | 42.51 | 42.97 | 42.25 | 42.89 | 199,883 | +0.64(+1.51%) |