Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.05 | 49.45 | 48.81 | 48.99 | 0 | +0.07(+0.14%) |
Jul 30, 2013 | 48.88 | 49.31 | 48.66 | 48.92 | 0 | +0.06(+0.12%) |
Jul 29, 2013 | 48.01 | 48.91 | 48.01 | 48.87 | 0 | +0.57(+1.17%) |
Jul 26, 2013 | 48.64 | 48.70 | 48.02 | 48.30 | 0 | -0.39(-0.79%) |
Jul 25, 2013 | 48.22 | 49.01 | 48.22 | 48.69 | 0 | +0.29(+0.60%) |
Jul 24, 2013 | 48.49 | 49.35 | 48.26 | 48.40 | 0 | +0.21(+0.44%) |
Jul 23, 2013 | 48.00 | 48.52 | 45.68 | 48.19 | 0 | -0.52(-1.08%) |
Jul 22, 2013 | 48.00 | 48.90 | 47.80 | 48.71 | 0 | +0.70(+1.46%) |
Jul 19, 2013 | 47.69 | 48.25 | 47.60 | 48.01 | 0 | +0.21(+0.44%) |
Jul 18, 2013 | 47.98 | 48.24 | 47.73 | 47.80 | 0 | +0.04(+0.09%) |
Jul 17, 2013 | 48.00 | 48.10 | 47.62 | 47.76 | 348,996 | -0.02(-0.05%) |
Jul 16, 2013 | 48.20 | 48.21 | 47.70 | 47.78 | 0 | -0.26(-0.54%) |
Jul 15, 2013 | 47.80 | 48.48 | 47.80 | 48.04 | 0 | +1.09(+2.33%) |
Jul 12, 2013 | 46.63 | 47.00 | 46.34 | 46.95 | 0 | +0.31(+0.68%) |
Jul 11, 2013 | 46.33 | 46.71 | 45.87 | 46.63 | 0 | +0.90(+1.96%) |
Jul 10, 2013 | 46.13 | 46.27 | 45.48 | 45.73 | 0 | -0.54(-1.16%) |
Jul 09, 2013 | 45.80 | 46.42 | 45.59 | 46.27 | 0 | +0.72(+1.58%) |
Jul 08, 2013 | 45.52 | 45.87 | 45.16 | 45.55 | 0 | +0.02(+0.04%) |
Jul 05, 2013 | 44.73 | 45.69 | 44.50 | 45.53 | 0 | +1.16(+2.63%) |
Jul 03, 2013 | 44.95 | 44.95 | 43.99 | 44.37 | 0 | -0.56(-1.25%) |
Jul 02, 2013 | 45.42 | 45.79 | 44.82 | 44.92 | 0 | -0.44(-0.97%) |
Jul 01, 2013 | 45.22 | 46.09 | 44.76 | 45.37 | 0 | +0.52(+1.16%) |
Jun 28, 2013 | 45.36 | 45.63 | 44.83 | 44.84 | 1,121,954 | -0.52(-1.14%) |
Jun 27, 2013 | 45.45 | 45.97 | 45.36 | 45.36 | 0 | +0.01(+0.01%) |
Jun 26, 2013 | 45.54 | 45.62 | 45.22 | 45.35 | 0 | +0.22(+0.50%) |
Jun 25, 2013 | 44.97 | 45.29 | 44.41 | 45.13 | 0 | +0.40(+0.88%) |
Jun 24, 2013 | 44.51 | 45.16 | 44.51 | 44.73 | 0 | -0.22(-0.48%) |
Jun 21, 2013 | 44.38 | 45.52 | 44.12 | 44.95 | 1,555,958 | +0.86(+1.95%) |
Jun 20, 2013 | 44.12 | 44.44 | 43.90 | 44.09 | 0 | -0.43(-0.98%) |
Jun 19, 2013 | 45.31 | 45.48 | 44.51 | 44.52 | 0 | -0.72(-1.59%) |
Jun 18, 2013 | 45.47 | 45.94 | 45.06 | 45.24 | 0 | -0.20(-0.43%) |
Jun 17, 2013 | 45.05 | 46.30 | 45.05 | 45.44 | 0 | +0.80(+1.79%) |
Jun 14, 2013 | 44.75 | 44.87 | 44.53 | 44.64 | 0 | -0.04(-0.09%) |
Jun 13, 2013 | 43.02 | 44.82 | 42.76 | 44.68 | 1,377,986 | +1.71(+3.99%) |
Jun 12, 2013 | 42.81 | 43.05 | 42.39 | 42.97 | 1,013,780 | +0.44(+1.02%) |
Jun 11, 2013 | 42.88 | 42.89 | 41.73 | 42.53 | 1,268,096 | +0.54(+1.29%) |
Jun 10, 2013 | 42.06 | 42.44 | 41.75 | 41.99 | 0 | +0.05(+0.12%) |
Jun 07, 2013 | 42.33 | 42.33 | 41.81 | 41.94 | 0 | -0.09(-0.20%) |
Jun 06, 2013 | 41.85 | 42.36 | 41.81 | 42.02 | 0 | +0.23(+0.56%) |
Jun 05, 2013 | 41.88 | 42.09 | 41.70 | 41.79 | 0 | -0.05(-0.13%) |
Jun 04, 2013 | 41.58 | 42.16 | 41.48 | 41.84 | 0 | +0.38(+0.92%) |
Jun 03, 2013 | 41.39 | 41.70 | 41.11 | 41.47 | 875,850 | +0.25(+0.59%) |
May 31, 2013 | 41.48 | 41.80 | 41.01 | 41.22 | 932,684 | -0.38(-0.93%) |
May 30, 2013 | 41.99 | 41.99 | 40.78 | 41.60 | 0 | -0.25(-0.59%) |
May 29, 2013 | 42.00 | 42.20 | 41.54 | 41.85 | 1,003,610 | -0.38(-0.91%) |
May 28, 2013 | 42.23 | 42.50 | 42.19 | 42.23 | 1,211,484 | +0.33(+0.79%) |
May 24, 2013 | 42.12 | 42.13 | 41.74 | 41.91 | 0 | -0.34(-0.79%) |
May 23, 2013 | 41.53 | 42.48 | 41.20 | 42.24 | 0 | +0.55(+1.33%) |
May 22, 2013 | 42.78 | 43.12 | 41.67 | 41.69 | 0 | -1.09(-2.56%) |
May 21, 2013 | 42.83 | 43.09 | 42.66 | 42.78 | 0 | -0.05(-0.11%) |
May 20, 2013 | 43.08 | 43.42 | 42.75 | 42.83 | 0 | -0.38(-0.87%) |
May 17, 2013 | 43.47 | 43.47 | 43.02 | 43.20 | 0 | -0.10(-0.23%) |
May 16, 2013 | 43.79 | 44.06 | 43.25 | 43.30 | 504,824 | -0.47(-1.06%) |
May 15, 2013 | 44.25 | 44.48 | 43.60 | 43.77 | 0 | +0.27(+0.61%) |
May 13, 2013 | 43.86 | 44.03 | 43.48 | 43.50 | 0 | -0.38(-0.87%) |
May 10, 2013 | 43.47 | 43.97 | 43.30 | 43.88 | 0 | +0.47(+1.08%) |
May 09, 2013 | 43.50 | 43.75 | 43.27 | 43.41 | 0 | -0.27(-0.62%) |
May 08, 2013 | 42.87 | 43.76 | 42.87 | 43.68 | 0 | +0.73(+1.70%) |
May 07, 2013 | 42.99 | 43.16 | 42.79 | 42.95 | 0 | +0.05(+0.12%) |
May 06, 2013 | 42.80 | 43.00 | 42.70 | 42.90 | 0 | +0.24(+0.57%) |
May 03, 2013 | 42.55 | 42.74 | 42.20 | 42.66 | 0 | +0.45(+1.08%) |
May 02, 2013 | 42.76 | 42.88 | 42.05 | 42.20 | 0 | -0.42(-0.99%) |