Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.18 | 48.16 | 47.18 | 47.56 | 146,942 | +0.55(+1.17%) |
Jul 30, 2013 | 47.16 | 47.45 | 46.71 | 47.01 | 215,908 | +0.16(+0.35%) |
Jul 29, 2013 | 46.91 | 47.60 | 46.71 | 46.85 | 87,024 | -0.18(-0.38%) |
Jul 26, 2013 | 46.98 | 47.33 | 46.72 | 47.03 | 148,179 | -0.24(-0.51%) |
Jul 25, 2013 | 47.16 | 47.58 | 46.82 | 47.27 | 276,982 | -0.09(-0.19%) |
Jul 24, 2013 | 47.92 | 47.92 | 47.09 | 47.36 | 155,027 | -0.27(-0.57%) |
Jul 23, 2013 | 48.26 | 48.36 | 47.52 | 47.63 | 186,957 | -0.45(-0.93%) |
Jul 22, 2013 | 48.08 | 48.71 | 47.96 | 48.08 | 148,106 | +0.05(+0.11%) |
Jul 19, 2013 | 47.69 | 48.09 | 47.55 | 48.03 | 164,609 | +0.35(+0.74%) |
Jul 18, 2013 | 46.85 | 47.76 | 46.85 | 47.68 | 202,806 | +0.87(+1.86%) |
Jul 17, 2013 | 47.02 | 47.29 | 46.63 | 46.80 | 161,774 | -0.04(-0.10%) |
Jul 16, 2013 | 47.27 | 47.33 | 46.59 | 46.85 | 186,948 | -0.31(-0.67%) |
Jul 15, 2013 | 46.99 | 47.29 | 46.97 | 47.16 | 140,039 | +0.35(+0.75%) |
Jul 12, 2013 | 46.87 | 47.01 | 46.80 | 46.81 | 216,205 | -0.10(-0.21%) |
Jul 11, 2013 | 46.80 | 47.07 | 46.55 | 46.91 | 320,881 | +0.84(+1.81%) |
Jul 10, 2013 | 46.19 | 46.33 | 45.74 | 46.08 | 185,848 | -0.23(-0.50%) |
Jul 09, 2013 | 45.99 | 46.50 | 45.74 | 46.31 | 275,527 | +0.58(+1.26%) |
Jul 08, 2013 | 45.82 | 45.92 | 45.36 | 45.74 | 246,838 | +0.04(+0.08%) |
Jul 05, 2013 | 45.38 | 45.74 | 45.11 | 45.70 | 208,253 | +0.75(+1.66%) |
Jul 03, 2013 | 44.94 | 45.20 | 44.81 | 44.95 | 119,156 | -0.15(-0.34%) |
Jul 02, 2013 | 45.38 | 45.89 | 44.71 | 45.11 | 277,329 | -0.32(-0.71%) |
Jul 01, 2013 | 44.41 | 45.65 | 44.03 | 45.43 | 448,166 | +1.36(+3.08%) |
Jun 28, 2013 | 44.32 | 44.44 | 43.92 | 44.07 | 583,301 | -0.33(-0.75%) |
Jun 27, 2013 | 43.67 | 44.54 | 43.63 | 44.41 | 249,451 | +1.05(+2.43%) |
Jun 26, 2013 | 43.32 | 43.75 | 43.12 | 43.35 | 252,502 | +0.52(+1.22%) |
Jun 25, 2013 | 43.15 | 43.35 | 42.39 | 42.83 | 416,138 | +0.21(+0.48%) |
Jun 24, 2013 | 43.60 | 43.60 | 42.38 | 42.63 | 374,005 | -1.07(-2.45%) |
Jun 21, 2013 | 44.13 | 44.32 | 43.39 | 43.70 | 620,896 | -0.12(-0.27%) |
Jun 20, 2013 | 44.26 | 44.49 | 43.61 | 43.81 | 345,192 | -1.16(-2.58%) |
Jun 19, 2013 | 45.82 | 45.92 | 44.96 | 44.97 | 247,439 | -0.73(-1.59%) |
Jun 18, 2013 | 44.81 | 45.93 | 44.41 | 45.70 | 319,551 | +1.09(+2.44%) |
Jun 17, 2013 | 44.76 | 44.94 | 44.38 | 44.61 | 245,896 | +0.13(+0.30%) |
Jun 14, 2013 | 45.09 | 45.30 | 44.32 | 44.48 | 279,806 | -0.47(-1.04%) |
Jun 13, 2013 | 44.74 | 45.01 | 44.41 | 44.94 | 362,431 | +0.21(+0.46%) |
Jun 12, 2013 | 45.32 | 45.53 | 44.70 | 44.74 | 235,846 | -0.14(-0.31%) |
Jun 11, 2013 | 45.03 | 45.23 | 44.40 | 44.88 | 239,365 | -0.50(-1.11%) |
Jun 10, 2013 | 45.41 | 45.65 | 45.07 | 45.38 | 537,147 | +0.07(+0.16%) |
Jun 07, 2013 | 44.79 | 45.48 | 44.68 | 45.31 | 272,649 | +0.74(+1.67%) |
Jun 06, 2013 | 44.09 | 44.66 | 43.90 | 44.56 | 298,578 | +0.43(+0.98%) |
Jun 05, 2013 | 44.50 | 45.28 | 44.04 | 44.13 | 401,861 | -0.51(-1.14%) |
Jun 04, 2013 | 44.99 | 45.52 | 44.20 | 44.64 | 393,335 | -0.38(-0.84%) |
Jun 03, 2013 | 44.62 | 45.16 | 44.16 | 45.02 | 609,432 | +0.35(+0.78%) |
May 31, 2013 | 44.24 | 45.54 | 43.95 | 44.67 | 587,331 | -0.02(-0.04%) |
May 30, 2013 | 44.72 | 45.07 | 43.89 | 44.69 | 366,815 | +0.24(+0.54%) |
May 29, 2013 | 46.05 | 46.43 | 44.27 | 44.45 | 605,283 | +0.27(+0.61%) |
May 28, 2013 | 44.03 | 44.48 | 43.84 | 44.18 | 394,287 | +0.80(+1.84%) |
May 24, 2013 | 43.07 | 43.48 | 42.46 | 43.38 | 250,776 | +0.19(+0.44%) |
May 23, 2013 | 43.00 | 43.33 | 42.68 | 43.19 | 459,657 | -0.22(-0.52%) |
May 22, 2013 | 44.62 | 44.77 | 43.19 | 43.42 | 912,405 | -1.14(-2.56%) |
May 21, 2013 | 44.75 | 44.80 | 44.42 | 44.55 | 453,253 | -0.19(-0.42%) |
May 20, 2013 | 44.43 | 44.81 | 44.21 | 44.74 | 507,796 | -0.04(-0.08%) |
May 17, 2013 | 44.01 | 44.82 | 44.01 | 44.78 | 491,834 | +1.05(+2.40%) |
May 16, 2013 | 44.01 | 44.34 | 43.41 | 43.73 | 431,537 | -0.33(-0.75%) |
May 15, 2013 | 43.34 | 44.10 | 43.34 | 44.06 | 283,607 | +1.23(+2.87%) |
May 13, 2013 | 43.18 | 43.18 | 42.63 | 42.83 | 300,775 | -0.35(-0.81%) |
May 10, 2013 | 42.49 | 43.36 | 42.41 | 43.18 | 330,255 | +0.72(+1.69%) |
May 09, 2013 | 42.77 | 42.84 | 42.24 | 42.47 | 293,502 | -0.34(-0.80%) |
May 08, 2013 | 41.98 | 42.85 | 41.98 | 42.81 | 294,028 | +0.85(+2.03%) |
May 07, 2013 | 41.39 | 42.06 | 41.22 | 41.95 | 308,342 | +0.60(+1.45%) |
May 06, 2013 | 41.00 | 41.49 | 41.00 | 41.35 | 149,732 | +0.44(+1.07%) |
May 03, 2013 | 40.82 | 41.27 | 40.31 | 40.91 | 279,264 | +0.60(+1.49%) |
May 02, 2013 | 39.35 | 40.60 | 39.13 | 40.31 | 318,044 | +1.14(+2.91%) |