Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.13 | 47.46 | 45.89 | 46.20 | 826,542 | -0.71(-1.52%) |
Jul 30, 2013 | 47.17 | 47.62 | 46.69 | 46.92 | 815,698 | -0.20(-0.43%) |
Jul 29, 2013 | 47.18 | 47.40 | 46.80 | 47.12 | 720,956 | -0.03(-0.06%) |
Jul 26, 2013 | 47.40 | 47.40 | 46.55 | 47.15 | 781,748 | -0.12(-0.26%) |
Jul 25, 2013 | 47.12 | 47.34 | 46.82 | 47.27 | 821,899 | +0.07(+0.15%) |
Jul 24, 2013 | 48.42 | 48.47 | 47.02 | 47.20 | 809,803 | -1.10(-2.28%) |
Jul 23, 2013 | 48.25 | 48.32 | 48.02 | 48.30 | 771,180 | +0.14(+0.29%) |
Jul 22, 2013 | 47.97 | 48.21 | 47.87 | 48.16 | 995,301 | +0.20(+0.41%) |
Jul 19, 2013 | 48.38 | 48.60 | 47.87 | 47.96 | 947,211 | -0.23(-0.48%) |
Jul 18, 2013 | 48.12 | 48.62 | 47.89 | 48.19 | 1,101,169 | +0.25(+0.52%) |
Jul 17, 2013 | 47.70 | 48.05 | 47.38 | 47.95 | 634,655 | +0.14(+0.30%) |
Jul 16, 2013 | 47.66 | 48.01 | 47.62 | 47.80 | 830,345 | +0.09(+0.19%) |
Jul 15, 2013 | 47.77 | 48.01 | 47.45 | 47.71 | 511,101 | -0.09(-0.18%) |
Jul 12, 2013 | 47.93 | 48.12 | 47.59 | 47.79 | 858,318 | -0.26(-0.55%) |
Jul 11, 2013 | 47.15 | 48.10 | 47.13 | 48.06 | 994,988 | +1.32(+2.83%) |
Jul 10, 2013 | 46.43 | 46.73 | 46.03 | 46.73 | 1,295,331 | +0.35(+0.76%) |
Jul 09, 2013 | 45.84 | 46.88 | 45.78 | 46.38 | 1,125,161 | +0.60(+1.30%) |
Jul 08, 2013 | 45.52 | 46.02 | 45.46 | 45.78 | 608,585 | +0.23(+0.50%) |
Jul 05, 2013 | 45.87 | 46.18 | 44.47 | 45.55 | 706,052 | -0.26(-0.57%) |
Jul 03, 2013 | 45.84 | 46.02 | 45.21 | 45.82 | 730,165 | -0.31(-0.67%) |
Jul 02, 2013 | 45.40 | 46.19 | 45.29 | 46.12 | 1,174,120 | +0.78(+1.72%) |
Jul 01, 2013 | 45.42 | 45.86 | 45.16 | 45.34 | 814,725 | +0.06(+0.13%) |
Jun 28, 2013 | 45.47 | 45.88 | 45.27 | 45.29 | 2,020,952 | -0.20(-0.43%) |
Jun 27, 2013 | 44.72 | 45.56 | 44.72 | 45.48 | 967,326 | +1.03(+2.31%) |
Jun 26, 2013 | 44.23 | 44.75 | 44.07 | 44.45 | 1,057,680 | +0.73(+1.68%) |
Jun 25, 2013 | 43.00 | 44.12 | 42.75 | 43.72 | 1,274,043 | +0.90(+2.11%) |
Jun 24, 2013 | 41.90 | 43.75 | 41.54 | 42.82 | 1,525,890 | +0.44(+1.04%) |
Jun 21, 2013 | 41.27 | 42.88 | 41.21 | 42.38 | 2,549,741 | +1.51(+3.70%) |
Jun 20, 2013 | 41.23 | 41.29 | 40.61 | 40.87 | 1,872,348 | -0.80(-1.92%) |
Jun 19, 2013 | 43.16 | 43.19 | 41.55 | 41.66 | 654,415 | -1.38(-3.21%) |
Jun 18, 2013 | 42.85 | 43.40 | 42.52 | 43.05 | 842,349 | +0.29(+0.68%) |
Jun 17, 2013 | 43.22 | 43.38 | 42.52 | 42.75 | 811,619 | -0.23(-0.54%) |
Jun 14, 2013 | 43.15 | 43.88 | 42.74 | 42.99 | 806,977 | -0.22(-0.51%) |
Jun 13, 2013 | 42.05 | 43.32 | 41.94 | 43.21 | 1,244,528 | +1.12(+2.65%) |
Jun 12, 2013 | 42.71 | 42.83 | 42.00 | 42.09 | 522,198 | -0.56(-1.31%) |
Jun 11, 2013 | 42.98 | 43.35 | 42.54 | 42.65 | 613,291 | -0.86(-1.97%) |
Jun 10, 2013 | 43.99 | 44.15 | 43.27 | 43.51 | 596,654 | -0.42(-0.95%) |
Jun 07, 2013 | 44.50 | 44.74 | 43.30 | 43.92 | 794,088 | -0.58(-1.31%) |
Jun 06, 2013 | 44.41 | 44.51 | 43.61 | 44.51 | 1,078,612 | +0.27(+0.62%) |
Jun 05, 2013 | 44.84 | 44.99 | 44.08 | 44.23 | 928,492 | -0.62(-1.37%) |
Jun 04, 2013 | 45.34 | 45.45 | 44.75 | 44.85 | 861,944 | -0.46(-1.02%) |
Jun 03, 2013 | 44.90 | 45.62 | 44.33 | 45.31 | 1,217,302 | +0.38(+0.84%) |
May 31, 2013 | 44.93 | 45.34 | 44.44 | 44.93 | 2,197,312 | -0.08(-0.17%) |
May 30, 2013 | 45.34 | 45.63 | 44.81 | 45.01 | 1,053,462 | -0.32(-0.72%) |
May 29, 2013 | 45.75 | 45.91 | 44.56 | 45.34 | 1,156,064 | -0.66(-1.44%) |
May 28, 2013 | 47.13 | 47.20 | 45.89 | 46.00 | 1,286,711 | -0.79(-1.69%) |
May 24, 2013 | 46.54 | 46.81 | 45.85 | 46.79 | 931,816 | +0.13(+0.28%) |
May 23, 2013 | 47.26 | 47.26 | 46.24 | 46.66 | 1,760,901 | -0.83(-1.75%) |
May 22, 2013 | 49.05 | 49.14 | 47.19 | 47.49 | 1,362,622 | -1.47(-3.01%) |
May 21, 2013 | 48.78 | 49.35 | 48.65 | 48.96 | 871,952 | +0.31(+0.64%) |
May 20, 2013 | 48.44 | 48.82 | 48.30 | 48.65 | 817,793 | +0.17(+0.35%) |
May 17, 2013 | 48.65 | 48.76 | 48.17 | 48.48 | 814,401 | +0.04(+0.08%) |
May 16, 2013 | 48.37 | 48.66 | 48.24 | 48.44 | 832,585 | +0.01(+0.01%) |
May 15, 2013 | 48.27 | 48.46 | 48.05 | 48.44 | 741,507 | +0.34(+0.72%) |
May 13, 2013 | 47.86 | 48.16 | 47.52 | 48.09 | 941,391 | +0.39(+0.82%) |
May 10, 2013 | 47.46 | 47.70 | 47.17 | 47.70 | 419,622 | +0.31(+0.66%) |
May 09, 2013 | 47.32 | 47.54 | 47.08 | 47.39 | 612,175 | +0.15(+0.32%) |
May 08, 2013 | 47.15 | 47.43 | 46.70 | 47.24 | 728,350 | +0.07(+0.15%) |
May 07, 2013 | 46.47 | 47.17 | 46.32 | 47.17 | 676,555 | +0.79(+1.71%) |
May 06, 2013 | 46.33 | 46.61 | 45.91 | 46.38 | 1,027,850 | +0.10(+0.21%) |
May 03, 2013 | 47.18 | 46.91 | 46.04 | 46.28 | 1,057,536 | -0.63(-1.34%) |
May 02, 2013 | 46.74 | 47.14 | 46.63 | 46.91 | 809,645 | +0.23(+0.49%) |