Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.38 | 47.61 | 47.25 | 47.42 | 0 | -0.14(-0.28%) |
Jul 30, 2013 | 47.65 | 47.69 | 47.34 | 47.56 | 0 | +0.13(+0.28%) |
Jul 29, 2013 | 47.61 | 47.65 | 47.40 | 47.43 | 0 | -0.13(-0.27%) |
Jul 26, 2013 | 47.68 | 47.71 | 47.39 | 47.56 | 0 | +0.04(+0.08%) |
Jul 25, 2013 | 47.26 | 47.52 | 47.05 | 47.52 | 0 | +0.28(+0.60%) |
Jul 24, 2013 | 47.37 | 47.54 | 46.97 | 47.24 | 0 | -0.20(-0.42%) |
Jul 23, 2013 | 47.28 | 47.45 | 47.13 | 47.43 | 0 | +0.21(+0.45%) |
Jul 22, 2013 | 47.27 | 47.49 | 47.22 | 47.22 | 0 | +0.22(+0.47%) |
Jul 19, 2013 | 47.10 | 47.18 | 46.94 | 47.00 | 0 | +0.09(+0.18%) |
Jul 18, 2013 | 46.86 | 47.04 | 46.78 | 46.91 | 0 | -0.01(-0.03%) |
Jul 17, 2013 | 47.07 | 47.15 | 46.81 | 46.93 | 18,684 | -0.14(-0.31%) |
Jul 16, 2013 | 46.81 | 47.16 | 46.81 | 47.07 | 0 | +0.32(+0.68%) |
Jul 15, 2013 | 46.66 | 46.88 | 46.52 | 46.76 | 0 | +0.13(+0.28%) |
Jul 12, 2013 | 46.74 | 46.81 | 46.55 | 46.63 | 0 | -0.22(-0.46%) |
Jul 11, 2013 | 46.55 | 46.87 | 46.53 | 46.84 | 0 | +0.83(+1.81%) |
Jul 10, 2013 | 46.06 | 46.27 | 45.87 | 46.01 | 0 | +0.17(+0.37%) |
Jul 09, 2013 | 45.92 | 46.01 | 45.82 | 45.84 | 0 | -0.26(-0.57%) |
Jul 08, 2013 | 46.06 | 46.19 | 45.76 | 46.10 | 0 | +0.17(+0.38%) |
Jul 05, 2013 | 46.07 | 46.09 | 45.85 | 45.93 | 0 | -0.62(-1.33%) |
Jul 03, 2013 | 46.89 | 46.89 | 46.28 | 46.55 | 0 | +0.05(+0.11%) |
Jul 02, 2013 | 46.58 | 46.66 | 46.40 | 46.50 | 0 | -0.22(-0.48%) |
Jul 01, 2013 | 46.39 | 46.82 | 46.28 | 46.72 | 0 | +0.44(+0.95%) |
Jun 28, 2013 | 46.73 | 46.77 | 46.19 | 46.28 | 23,835 | -0.14(-0.30%) |
Jun 26, 2013 | 46.54 | 46.76 | 46.32 | 46.42 | 0 | +0.03(+0.06%) |
Jun 25, 2013 | 46.47 | 46.79 | 46.20 | 46.39 | 0 | -0.05(-0.11%) |
Jun 24, 2013 | 46.37 | 46.62 | 46.24 | 46.44 | 0 | -0.55(-1.16%) |
Jun 21, 2013 | 47.19 | 47.19 | 46.58 | 46.99 | 59,852 | -0.11(-0.24%) |
Jun 20, 2013 | 47.45 | 47.45 | 46.92 | 47.10 | 0 | -0.70(-1.46%) |
Jun 19, 2013 | 48.57 | 48.64 | 47.78 | 47.80 | 0 | -0.76(-1.57%) |
Jun 18, 2013 | 48.41 | 48.58 | 48.39 | 48.56 | 0 | -0.03(-0.07%) |
Jun 17, 2013 | 48.63 | 48.66 | 48.38 | 48.59 | 0 | -0.04(-0.09%) |
Jun 14, 2013 | 48.20 | 48.68 | 48.20 | 48.64 | 0 | +0.34(+0.70%) |
Jun 13, 2013 | 48.30 | 48.44 | 48.23 | 48.30 | 329,564 | +0.28(+0.58%) |
Jun 12, 2013 | 48.07 | 48.21 | 47.94 | 48.02 | 18,907 | +0.06(+0.13%) |
Jun 11, 2013 | 47.72 | 47.96 | 47.59 | 47.96 | 0 | +0.32(+0.67%) |
Jun 10, 2013 | 47.72 | 47.79 | 47.53 | 47.64 | 0 | -0.28(-0.59%) |
Jun 07, 2013 | 47.97 | 47.99 | 47.72 | 47.92 | 0 | -0.05(-0.10%) |
Jun 06, 2013 | 47.54 | 48.20 | 47.38 | 47.97 | 0 | +0.63(+1.33%) |
Jun 05, 2013 | 47.26 | 47.46 | 47.26 | 47.34 | 0 | +0.18(+0.39%) |
Jun 04, 2013 | 47.09 | 47.30 | 47.05 | 47.16 | 0 | -0.17(-0.36%) |
Jun 03, 2013 | 47.59 | 47.59 | 46.54 | 47.33 | 467,360 | -0.03(-0.06%) |
May 31, 2013 | 47.67 | 47.67 | 47.06 | 47.36 | 49,384 | -0.08(-0.17%) |
May 30, 2013 | 47.32 | 47.48 | 47.19 | 47.44 | 0 | +0.35(+0.74%) |
May 29, 2013 | 46.98 | 47.17 | 46.97 | 47.09 | 28,181 | +0.22(+0.47%) |
May 28, 2013 | 47.22 | 47.22 | 46.83 | 46.87 | 45,094 | -0.35(-0.73%) |
May 24, 2013 | 47.30 | 47.36 | 47.16 | 47.22 | 0 | +0.08(+0.16%) |
May 23, 2013 | 47.19 | 47.38 | 46.90 | 47.14 | 0 | +0.17(+0.37%) |
May 22, 2013 | 47.43 | 47.71 | 46.75 | 46.97 | 0 | -0.25(-0.53%) |
May 21, 2013 | 47.16 | 47.28 | 46.97 | 47.22 | 0 | -0.06(-0.13%) |
May 20, 2013 | 47.19 | 47.35 | 47.06 | 47.28 | 0 | +0.22(+0.46%) |
May 17, 2013 | 47.43 | 47.44 | 47.01 | 47.06 | 0 | -0.21(-0.44%) |
May 16, 2013 | 47.06 | 47.49 | 47.03 | 47.27 | 42,576 | +0.18(+0.38%) |
May 15, 2013 | 47.23 | 47.26 | 47.01 | 47.09 | 0 | -0.42(-0.88%) |
May 13, 2013 | 47.44 | 47.64 | 47.44 | 47.51 | 0 | -0.10(-0.21%) |
May 10, 2013 | 48.27 | 48.27 | 47.45 | 47.61 | 0 | -0.58(-1.20%) |
May 09, 2013 | 48.60 | 48.60 | 48.07 | 48.19 | 0 | -0.40(-0.82%) |
May 08, 2013 | 48.69 | 48.79 | 48.46 | 48.59 | 0 | +0.14(+0.30%) |
May 07, 2013 | 48.83 | 48.83 | 48.43 | 48.44 | 0 | -0.14(-0.29%) |
May 06, 2013 | 48.66 | 48.66 | 48.49 | 48.58 | 0 | -0.14(-0.29%) |
May 03, 2013 | 48.72 | 48.83 | 48.69 | 48.72 | 0 | -0.11(-0.23%) |
May 02, 2013 | 48.84 | 48.86 | 48.72 | 48.83 | 0 | -0.23(-0.47%) |