Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.04 | 52.34 | 51.79 | 52.06 | 367,122 | +0.21(+0.40%) |
Jul 30, 2013 | 52.29 | 52.68 | 51.70 | 51.85 | 176,911 | -0.13(-0.26%) |
Jul 29, 2013 | 52.14 | 52.42 | 51.94 | 51.99 | 123,862 | -0.35(-0.67%) |
Jul 26, 2013 | 52.53 | 52.90 | 52.17 | 52.34 | 114,955 | -0.49(-0.92%) |
Jul 25, 2013 | 53.01 | 53.01 | 52.26 | 52.83 | 173,371 | -0.21(-0.39%) |
Jul 24, 2013 | 53.05 | 53.41 | 52.94 | 53.04 | 206,153 | +0.07(+0.13%) |
Jul 23, 2013 | 52.81 | 53.09 | 52.63 | 52.97 | 211,659 | +0.28(+0.52%) |
Jul 22, 2013 | 52.63 | 52.91 | 52.33 | 52.69 | 306,930 | +0.12(+0.22%) |
Jul 19, 2013 | 51.71 | 52.66 | 51.71 | 52.58 | 319,413 | +0.67(+1.29%) |
Jul 18, 2013 | 50.80 | 51.96 | 50.80 | 51.91 | 290,146 | +1.26(+2.50%) |
Jul 17, 2013 | 50.39 | 50.80 | 50.29 | 50.64 | 143,596 | +0.39(+0.77%) |
Jul 16, 2013 | 50.93 | 51.27 | 50.21 | 50.26 | 194,639 | -0.71(-1.40%) |
Jul 15, 2013 | 50.57 | 51.04 | 50.33 | 50.97 | 168,491 | +0.57(+1.13%) |
Jul 12, 2013 | 50.77 | 50.97 | 49.63 | 50.40 | 185,658 | -0.33(-0.66%) |
Jul 11, 2013 | 50.11 | 50.87 | 50.02 | 50.73 | 272,986 | +1.20(+2.42%) |
Jul 10, 2013 | 48.78 | 49.67 | 48.78 | 49.54 | 146,164 | +0.75(+1.53%) |
Jul 09, 2013 | 48.70 | 49.24 | 48.43 | 48.79 | 164,298 | +0.41(+0.85%) |
Jul 08, 2013 | 48.82 | 49.27 | 48.28 | 48.38 | 376,352 | -0.23(-0.47%) |
Jul 05, 2013 | 48.03 | 48.68 | 48.03 | 48.61 | 218,815 | +0.63(+1.31%) |
Jul 03, 2013 | 47.31 | 48.01 | 47.31 | 47.98 | 423,327 | +0.59(+1.24%) |
Jul 02, 2013 | 47.68 | 48.01 | 47.01 | 47.39 | 301,324 | -0.27(-0.56%) |
Jul 01, 2013 | 47.58 | 48.16 | 47.20 | 47.66 | 292,203 | +0.37(+0.78%) |
Jun 28, 2013 | 47.27 | 47.69 | 46.91 | 47.29 | 970,261 | +0.96(+2.08%) |
Jun 26, 2013 | 46.06 | 46.53 | 45.88 | 46.33 | 190,376 | +0.54(+1.19%) |
Jun 25, 2013 | 46.38 | 46.47 | 45.73 | 45.78 | 331,524 | -0.30(-0.65%) |
Jun 24, 2013 | 45.77 | 46.47 | 45.48 | 46.09 | 256,107 | -0.01(-0.02%) |
Jun 21, 2013 | 46.85 | 47.00 | 45.93 | 46.09 | 539,504 | -0.74(-1.57%) |
Jun 20, 2013 | 46.89 | 47.43 | 46.66 | 46.83 | 250,866 | -0.60(-1.27%) |
Jun 19, 2013 | 48.26 | 48.26 | 47.37 | 47.43 | 131,126 | -0.83(-1.72%) |
Jun 18, 2013 | 47.09 | 48.31 | 46.97 | 48.26 | 160,153 | +1.11(+2.36%) |
Jun 17, 2013 | 47.30 | 47.48 | 46.57 | 47.15 | 268,394 | +0.18(+0.39%) |
Jun 14, 2013 | 46.84 | 47.38 | 46.49 | 46.97 | 113,968 | +0.08(+0.18%) |
Jun 13, 2013 | 46.13 | 46.96 | 46.07 | 46.88 | 223,418 | +0.60(+1.30%) |
Jun 12, 2013 | 47.29 | 47.55 | 46.11 | 46.28 | 120,617 | -0.64(-1.36%) |
Jun 11, 2013 | 46.92 | 47.28 | 46.34 | 46.91 | 137,168 | -0.53(-1.11%) |
Jun 10, 2013 | 47.07 | 47.45 | 46.62 | 47.44 | 204,656 | +0.54(+1.14%) |
Jun 07, 2013 | 46.21 | 47.01 | 43.88 | 46.91 | 161,296 | +0.69(+1.49%) |
Jun 06, 2013 | 45.62 | 46.23 | 45.24 | 46.22 | 169,653 | +0.64(+1.40%) |
Jun 05, 2013 | 45.77 | 46.09 | 45.20 | 45.58 | 224,159 | -0.36(-0.78%) |
Jun 04, 2013 | 45.58 | 46.17 | 45.11 | 45.94 | 320,287 | +0.34(+0.75%) |
Jun 03, 2013 | 46.33 | 46.52 | 45.36 | 45.60 | 356,616 | -0.64(-1.38%) |
May 31, 2013 | 46.24 | 47.07 | 45.88 | 46.24 | 219,564 | -0.06(-0.13%) |
May 30, 2013 | 45.80 | 46.73 | 45.80 | 46.30 | 213,521 | +0.39(+0.84%) |
May 29, 2013 | 46.31 | 46.46 | 45.63 | 45.91 | 194,128 | -0.75(-1.61%) |
May 28, 2013 | 46.83 | 47.49 | 46.48 | 46.66 | 142,419 | +0.33(+0.70%) |
May 24, 2013 | 46.76 | 46.89 | 46.14 | 46.34 | 151,333 | -0.55(-1.18%) |
May 23, 2013 | 46.20 | 46.92 | 45.92 | 46.89 | 225,282 | +0.36(+0.77%) |
May 22, 2013 | 47.02 | 47.34 | 46.35 | 46.53 | 244,064 | -0.36(-0.77%) |
May 21, 2013 | 46.28 | 46.98 | 46.15 | 46.89 | 232,021 | +0.62(+1.34%) |
May 20, 2013 | 46.74 | 46.74 | 46.18 | 46.27 | 395,471 | -0.47(-1.00%) |
May 17, 2013 | 46.50 | 46.89 | 46.31 | 46.74 | 267,926 | +0.54(+1.18%) |
May 16, 2013 | 45.78 | 46.38 | 45.63 | 46.19 | 250,136 | +0.49(+1.08%) |
May 15, 2013 | 45.22 | 45.80 | 45.09 | 45.70 | 187,488 | +0.90(+2.00%) |
May 13, 2013 | 44.91 | 45.05 | 44.71 | 44.80 | 243,194 | -0.25(-0.56%) |
May 10, 2013 | 44.96 | 45.26 | 44.79 | 45.06 | 173,265 | +0.13(+0.28%) |
May 09, 2013 | 45.00 | 45.15 | 44.26 | 44.93 | 226,483 | +0.12(+0.26%) |
May 08, 2013 | 45.22 | 45.59 | 44.00 | 44.81 | 214,079 | -0.40(-0.89%) |
May 07, 2013 | 44.85 | 45.30 | 44.70 | 45.22 | 298,776 | +0.47(+1.05%) |
May 06, 2013 | 44.57 | 45.01 | 44.24 | 44.75 | 164,100 | +0.08(+0.19%) |
May 03, 2013 | 44.60 | 44.81 | 44.34 | 44.66 | 139,068 | +0.33(+0.74%) |
May 02, 2013 | 43.58 | 44.39 | 43.06 | 44.34 | 202,562 | +0.85(+1.96%) |