Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.92 | 43.64 | 42.24 | 42.60 | 16,162 | -0.49(-1.13%) |
Jul 30, 2013 | 43.61 | 43.61 | 42.83 | 43.09 | 9,429 | +0.26(+0.60%) |
Jul 29, 2013 | 43.01 | 43.20 | 42.57 | 42.83 | 14,103 | -1.06(-2.41%) |
Jul 26, 2013 | 43.28 | 43.96 | 42.50 | 43.89 | 16,891 | +0.27(+0.61%) |
Jul 25, 2013 | 42.76 | 43.65 | 42.76 | 43.62 | 33,368 | +0.75(+1.74%) |
Jul 24, 2013 | 43.55 | 43.55 | 42.11 | 42.88 | 35,186 | -0.82(-1.87%) |
Jul 23, 2013 | 43.51 | 44.20 | 43.19 | 43.70 | 63,096 | +2.23(+5.37%) |
Jul 22, 2013 | 41.15 | 41.66 | 40.71 | 41.47 | 51,281 | +0.13(+0.31%) |
Jul 19, 2013 | 41.16 | 41.68 | 41.01 | 41.34 | 6,573 | +0.20(+0.49%) |
Jul 18, 2013 | 41.40 | 41.76 | 41.04 | 41.14 | 12,298 | -0.46(-1.11%) |
Jul 17, 2013 | 41.99 | 42.26 | 41.54 | 41.60 | 12,847 | +0.52(+1.28%) |
Jul 16, 2013 | 40.97 | 41.07 | 40.55 | 41.07 | 19,945 | +0.22(+0.54%) |
Jul 15, 2013 | 40.36 | 41.14 | 40.36 | 40.85 | 35,572 | +0.62(+1.53%) |
Jul 12, 2013 | 40.60 | 40.66 | 39.90 | 40.24 | 40,937 | -2.16(-5.10%) |
Jul 11, 2013 | 41.16 | 42.49 | 41.16 | 42.40 | 93,713 | +4.02(+10.48%) |
Jul 10, 2013 | 38.71 | 38.81 | 38.15 | 38.38 | 14,760 | +0.16(+0.42%) |
Jul 09, 2013 | 38.19 | 38.58 | 37.88 | 38.22 | 6,867 | +0.34(+0.89%) |
Jul 08, 2013 | 37.72 | 38.55 | 37.70 | 37.88 | 24,849 | +0.28(+0.73%) |
Jul 05, 2013 | 37.95 | 37.95 | 36.91 | 37.60 | 16,052 | +0.87(+2.38%) |
Jul 03, 2013 | 36.43 | 37.33 | 36.09 | 36.73 | 27,169 | -0.75(-1.99%) |
Jul 02, 2013 | 38.58 | 38.60 | 36.94 | 37.48 | 31,394 | -0.94(-2.44%) |
Jul 01, 2013 | 38.76 | 39.26 | 38.15 | 38.41 | 29,782 | -0.26(-0.67%) |
Jun 28, 2013 | 38.19 | 39.16 | 38.06 | 38.67 | 38,324 | +0.72(+1.89%) |
Jun 26, 2013 | 37.85 | 38.27 | 37.37 | 37.95 | 56,789 | +1.27(+3.45%) |
Jun 25, 2013 | 36.61 | 37.11 | 35.89 | 36.69 | 53,474 | +1.28(+3.62%) |
Jun 24, 2013 | 35.06 | 35.85 | 34.17 | 35.41 | 86,483 | -2.00(-5.34%) |
Jun 21, 2013 | 37.42 | 38.16 | 36.13 | 37.40 | 35,026 | +1.42(+3.94%) |
Jun 20, 2013 | 37.77 | 37.79 | 35.08 | 35.99 | 96,369 | -3.33(-8.47%) |
Jun 19, 2013 | 40.37 | 40.86 | 39.14 | 39.32 | 23,295 | -2.11(-5.09%) |
Jun 18, 2013 | 41.37 | 41.59 | 41.05 | 41.42 | 18,429 | +0.08(+0.20%) |
Jun 17, 2013 | 41.28 | 41.97 | 41.01 | 41.34 | 27,834 | +1.17(+2.91%) |
Jun 14, 2013 | 41.00 | 41.16 | 39.75 | 40.17 | 70,677 | -2.29(-5.40%) |
Jun 13, 2013 | 40.88 | 42.73 | 40.83 | 42.46 | 91,277 | +0.89(+2.15%) |
Jun 12, 2013 | 42.23 | 42.23 | 41.18 | 41.57 | 43,139 | -0.53(-1.27%) |
Jun 11, 2013 | 41.82 | 42.58 | 41.53 | 42.11 | 51,808 | -1.27(-2.93%) |
Jun 10, 2013 | 43.49 | 43.70 | 42.89 | 43.38 | 42,098 | -0.87(-1.96%) |
Jun 07, 2013 | 44.22 | 44.85 | 43.57 | 44.24 | 27,763 | -0.67(-1.50%) |
Jun 06, 2013 | 43.73 | 44.94 | 43.64 | 44.91 | 38,929 | +0.60(+1.35%) |
Jun 05, 2013 | 45.30 | 45.30 | 44.18 | 44.31 | 49,979 | -1.21(-2.67%) |
Jun 04, 2013 | 46.38 | 46.38 | 45.04 | 45.53 | 20,113 | -0.96(-2.06%) |
Jun 03, 2013 | 45.89 | 46.60 | 45.54 | 46.49 | 16,140 | +1.43(+3.18%) |
May 31, 2013 | 46.45 | 46.45 | 44.93 | 45.05 | 22,050 | -1.89(-4.02%) |
May 30, 2013 | 46.85 | 47.56 | 46.83 | 46.94 | 19,969 | +0.39(+0.83%) |
May 29, 2013 | 46.84 | 46.84 | 46.02 | 46.55 | 29,823 | -1.45(-3.03%) |
May 28, 2013 | 48.46 | 48.71 | 47.95 | 48.00 | 80,137 | +1.50(+3.23%) |
May 24, 2013 | 46.53 | 46.62 | 45.78 | 46.50 | 47,931 | -1.67(-3.48%) |
May 23, 2013 | 46.47 | 48.26 | 44.77 | 48.18 | 84,720 | -0.85(-1.73%) |
May 22, 2013 | 50.18 | 51.17 | 48.57 | 49.03 | 41,332 | -1.64(-3.23%) |
May 21, 2013 | 50.11 | 50.91 | 49.92 | 50.66 | 27,959 | -0.66(-1.29%) |
May 20, 2013 | 50.63 | 51.33 | 50.59 | 51.33 | 87,174 | +1.27(+2.54%) |
May 17, 2013 | 49.62 | 50.15 | 49.62 | 50.06 | 15,349 | +1.02(+2.08%) |
May 16, 2013 | 49.31 | 49.55 | 48.97 | 49.04 | 29,291 | -0.63(-1.26%) |
May 15, 2013 | 49.29 | 49.85 | 49.28 | 49.66 | 9,974 | +0.05(+0.09%) |
May 13, 2013 | 49.73 | 49.81 | 49.41 | 49.62 | 21,451 | -1.69(-3.30%) |
May 10, 2013 | 51.48 | 51.60 | 50.96 | 51.31 | 11,424 | +0.49(+0.96%) |
May 09, 2013 | 51.18 | 51.34 | 50.42 | 50.82 | 30,545 | -1.16(-2.23%) |
May 08, 2013 | 51.32 | 52.05 | 51.15 | 51.98 | 53,293 | +0.91(+1.78%) |
May 07, 2013 | 50.95 | 51.25 | 50.66 | 51.07 | 34,597 | +1.11(+2.23%) |
May 06, 2013 | 49.68 | 50.08 | 49.48 | 49.96 | 32,131 | +0.40(+0.80%) |
May 03, 2013 | 49.26 | 50.26 | 48.77 | 49.56 | 36,034 | +0.79(+1.62%) |
May 02, 2013 | 48.12 | 48.78 | 48.00 | 48.77 | 37,489 | +0.77(+1.61%) |