Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.94 | 40.05 | 39.64 | 40.02 | 165,806 | +0.28(+0.70%) |
Jul 30, 2013 | 39.90 | 39.95 | 39.64 | 39.74 | 96,836 | +0.10(+0.24%) |
Jul 29, 2013 | 40.11 | 40.20 | 39.64 | 39.64 | 122,327 | -1.05(-2.57%) |
Jul 26, 2013 | 40.63 | 40.74 | 40.24 | 40.69 | 80,873 | -0.14(-0.34%) |
Jul 25, 2013 | 40.54 | 40.85 | 40.29 | 40.83 | 109,654 | +0.23(+0.57%) |
Jul 24, 2013 | 40.94 | 40.94 | 40.25 | 40.60 | 296,064 | -0.13(-0.33%) |
Jul 23, 2013 | 40.43 | 40.90 | 40.40 | 40.73 | 182,224 | +1.68(+4.29%) |
Jul 22, 2013 | 39.06 | 39.14 | 38.91 | 39.06 | 174,804 | +0.02(+0.04%) |
Jul 19, 2013 | 38.78 | 39.14 | 38.78 | 39.04 | 154,709 | +0.31(+0.79%) |
Jul 18, 2013 | 38.97 | 39.09 | 38.59 | 38.73 | 102,503 | -0.16(-0.40%) |
Jul 17, 2013 | 38.89 | 39.16 | 38.86 | 38.89 | 114,204 | +0.41(+1.06%) |
Jul 16, 2013 | 38.26 | 38.52 | 38.25 | 38.48 | 145,905 | +0.17(+0.45%) |
Jul 15, 2013 | 38.21 | 38.45 | 38.00 | 38.31 | 222,369 | +0.06(+0.17%) |
Jul 12, 2013 | 38.32 | 38.37 | 37.96 | 38.24 | 167,848 | -0.62(-1.59%) |
Jul 11, 2013 | 38.38 | 38.92 | 38.32 | 38.86 | 289,283 | +1.43(+3.83%) |
Jul 10, 2013 | 37.48 | 37.71 | 37.32 | 37.43 | 141,355 | +0.45(+1.21%) |
Jul 09, 2013 | 36.88 | 37.17 | 36.66 | 36.98 | 310,754 | +0.32(+0.87%) |
Jul 08, 2013 | 36.77 | 36.90 | 36.63 | 36.66 | 186,263 | +0.10(+0.26%) |
Jul 05, 2013 | 36.94 | 36.94 | 36.25 | 36.57 | 228,046 | +0.25(+0.68%) |
Jul 03, 2013 | 35.98 | 36.55 | 35.73 | 36.32 | 253,981 | -0.40(-1.09%) |
Jul 02, 2013 | 37.29 | 37.35 | 36.57 | 36.72 | 170,083 | -11.98(-24.60%) |
Jul 01, 2013 | 49.54 | 49.64 | 48.53 | 48.70 | 250,235 | -0.59(-1.20%) |
Jun 28, 2013 | 48.83 | 49.74 | 48.48 | 49.29 | 257,991 | +0.48(+0.99%) |
Jun 27, 2013 | 48.61 | 49.15 | 48.34 | 48.81 | 244,630 | +0.58(+1.21%) |
Jun 26, 2013 | 47.71 | 48.26 | 46.94 | 48.22 | 218,877 | +0.80(+1.68%) |
Jun 25, 2013 | 47.30 | 47.58 | 47.02 | 47.43 | 276,025 | +1.24(+2.68%) |
Jun 24, 2013 | 46.32 | 46.62 | 45.37 | 46.19 | 231,189 | -1.77(-3.68%) |
Jun 21, 2013 | 47.62 | 48.18 | 47.15 | 47.95 | 188,075 | +0.91(+1.92%) |
Jun 20, 2013 | 48.75 | 48.75 | 47.02 | 47.05 | 262,871 | -2.41(-4.87%) |
Jun 19, 2013 | 50.80 | 50.80 | 49.46 | 49.46 | 163,135 | -1.70(-3.33%) |
Jun 18, 2013 | 51.19 | 51.35 | 51.04 | 51.16 | 59,304 | +0.49(+0.97%) |
Jun 17, 2013 | 50.71 | 51.10 | 50.47 | 50.67 | 131,013 | +1.06(+2.14%) |
Jun 14, 2013 | 49.62 | 50.04 | 49.51 | 49.61 | 192,226 | -0.91(-1.79%) |
Jun 13, 2013 | 49.91 | 50.87 | 49.91 | 50.51 | 155,530 | +0.33(+0.67%) |
Jun 12, 2013 | 51.18 | 51.18 | 50.18 | 50.18 | 79,594 | -0.77(-1.51%) |
Jun 11, 2013 | 50.69 | 51.19 | 50.65 | 50.95 | 110,244 | -0.37(-0.71%) |
Jun 10, 2013 | 51.27 | 51.91 | 51.18 | 51.32 | 130,612 | -2.19(-4.10%) |
Jun 07, 2013 | 52.18 | 53.56 | 52.14 | 53.51 | 114,794 | +1.05(+2.00%) |
Jun 06, 2013 | 52.37 | 52.69 | 52.00 | 52.46 | 178,652 | -0.16(-0.30%) |
Jun 05, 2013 | 53.14 | 53.18 | 52.51 | 52.61 | 135,452 | -1.15(-2.13%) |
Jun 04, 2013 | 53.61 | 54.04 | 53.23 | 53.76 | 74,776 | -0.37(-0.68%) |
Jun 03, 2013 | 53.26 | 54.19 | 53.19 | 54.13 | 99,957 | +1.05(+1.97%) |
May 31, 2013 | 54.05 | 54.15 | 53.08 | 53.08 | 174,033 | -1.52(-2.78%) |
May 30, 2013 | 54.57 | 54.97 | 54.49 | 54.60 | 96,650 | +0.17(+0.31%) |
May 29, 2013 | 54.99 | 55.03 | 54.29 | 54.43 | 135,573 | -1.27(-2.28%) |
May 28, 2013 | 55.81 | 56.09 | 55.45 | 55.71 | 91,936 | +0.39(+0.71%) |
May 24, 2013 | 55.11 | 55.35 | 54.83 | 55.31 | 117,608 | -0.95(-1.70%) |
May 23, 2013 | 55.64 | 56.46 | 55.29 | 56.27 | 179,177 | -0.62(-1.08%) |
May 22, 2013 | 57.64 | 57.92 | 56.84 | 56.88 | 106,689 | -0.83(-1.44%) |
May 21, 2013 | 57.91 | 58.03 | 57.46 | 57.71 | 47,956 | -0.28(-0.48%) |
May 20, 2013 | 57.56 | 58.05 | 57.53 | 57.99 | 68,994 | +0.43(+0.74%) |
May 17, 2013 | 57.40 | 57.69 | 57.10 | 57.56 | 111,234 | +0.32(+0.56%) |
May 16, 2013 | 57.12 | 57.43 | 57.07 | 57.24 | 40,207 | -0.47(-0.82%) |
May 15, 2013 | 57.60 | 57.78 | 57.39 | 57.71 | 45,108 | +0.16(+0.28%) |
May 13, 2013 | 57.90 | 57.90 | 57.35 | 57.55 | 49,388 | -0.59(-1.01%) |
May 10, 2013 | 58.05 | 58.19 | 57.80 | 58.14 | 26,020 | +0.21(+0.36%) |
May 09, 2013 | 58.34 | 58.38 | 57.60 | 57.93 | 100,703 | -1.03(-1.75%) |
May 08, 2013 | 57.96 | 58.96 | 57.78 | 58.96 | 214,115 | +1.27(+2.21%) |
May 07, 2013 | 57.56 | 57.81 | 57.35 | 57.69 | 100,095 | +0.70(+1.24%) |
May 06, 2013 | 56.76 | 57.18 | 56.68 | 56.99 | 53,926 | +0.09(+0.17%) |
May 03, 2013 | 56.68 | 57.13 | 56.70 | 56.89 | 50,507 | +0.20(+0.35%) |
May 02, 2013 | 56.26 | 56.74 | 56.05 | 56.70 | 44,035 | +0.02(+0.04%) |