Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.93 | 59.91 | 58.67 | 59.33 | 563,982 | +0.92(+1.57%) |
Jul 30, 2013 | 56.25 | 58.62 | 55.80 | 58.41 | 537,669 | +2.41(+4.30%) |
Jul 29, 2013 | 54.98 | 56.37 | 54.98 | 56.00 | 298,853 | +0.98(+1.78%) |
Jul 26, 2013 | 55.38 | 55.62 | 54.43 | 55.02 | 275,965 | -0.75(-1.35%) |
Jul 25, 2013 | 53.43 | 55.84 | 53.15 | 55.77 | 493,734 | +1.99(+3.70%) |
Jul 24, 2013 | 55.67 | 55.83 | 53.06 | 53.78 | 1,011,809 | -1.97(-3.54%) |
Jul 23, 2013 | 53.87 | 56.47 | 53.74 | 55.76 | 926,798 | +2.24(+4.18%) |
Jul 22, 2013 | 54.43 | 54.56 | 53.45 | 53.52 | 232,095 | -0.17(-0.32%) |
Jul 19, 2013 | 53.86 | 54.03 | 53.26 | 53.69 | 165,259 | -0.33(-0.61%) |
Jul 18, 2013 | 53.66 | 54.39 | 53.66 | 54.02 | 333,221 | +0.49(+0.92%) |
Jul 17, 2013 | 52.75 | 53.73 | 52.40 | 53.53 | 192,151 | +0.57(+1.08%) |
Jul 16, 2013 | 54.00 | 54.23 | 52.29 | 52.96 | 158,276 | -0.91(-1.69%) |
Jul 15, 2013 | 52.85 | 54.18 | 52.85 | 53.86 | 229,784 | +1.00(+1.89%) |
Jul 12, 2013 | 53.76 | 53.83 | 52.40 | 52.86 | 343,171 | -0.99(-1.84%) |
Jul 11, 2013 | 54.87 | 54.87 | 53.08 | 53.86 | 237,906 | +0.00(+0.00%) |
Jul 10, 2013 | 53.99 | 54.10 | 52.65 | 53.86 | 190,396 | +0.02(+0.03%) |
Jul 09, 2013 | 53.43 | 54.35 | 53.32 | 53.84 | 321,486 | +0.90(+1.70%) |
Jul 08, 2013 | 52.30 | 53.44 | 52.26 | 52.94 | 251,791 | +1.02(+1.96%) |
Jul 05, 2013 | 51.02 | 51.95 | 50.07 | 51.92 | 247,109 | +1.71(+3.41%) |
Jul 03, 2013 | 50.13 | 50.33 | 49.53 | 50.21 | 146,076 | -0.17(-0.34%) |
Jul 02, 2013 | 49.11 | 50.49 | 48.84 | 50.38 | 386,200 | +1.25(+2.54%) |
Jul 01, 2013 | 48.94 | 49.93 | 48.74 | 49.14 | 267,543 | +0.65(+1.35%) |
Jun 28, 2013 | 48.79 | 49.19 | 48.47 | 48.48 | 813,153 | -0.59(-1.20%) |
Jun 27, 2013 | 48.27 | 49.60 | 48.12 | 49.07 | 328,932 | +1.14(+2.37%) |
Jun 26, 2013 | 46.93 | 48.21 | 46.36 | 47.94 | 281,438 | +1.58(+3.41%) |
Jun 25, 2013 | 46.03 | 46.89 | 45.76 | 46.35 | 446,371 | +0.77(+1.70%) |
Jun 24, 2013 | 46.75 | 46.75 | 43.82 | 45.58 | 664,182 | -1.92(-4.04%) |
Jun 21, 2013 | 48.93 | 49.19 | 46.88 | 47.50 | 581,593 | -1.22(-2.50%) |
Jun 20, 2013 | 49.34 | 49.55 | 48.24 | 48.72 | 534,591 | -1.60(-3.18%) |
Jun 19, 2013 | 51.10 | 51.25 | 50.29 | 50.32 | 214,171 | -0.65(-1.27%) |
Jun 18, 2013 | 50.02 | 51.07 | 49.84 | 50.96 | 188,820 | +1.16(+2.32%) |
Jun 17, 2013 | 50.19 | 50.51 | 49.23 | 49.81 | 313,338 | +0.42(+0.85%) |
Jun 14, 2013 | 50.16 | 50.58 | 48.96 | 49.39 | 293,875 | -0.76(-1.52%) |
Jun 13, 2013 | 48.64 | 50.28 | 48.36 | 50.15 | 219,882 | +1.46(+2.99%) |
Jun 12, 2013 | 51.74 | 51.74 | 48.68 | 48.70 | 365,395 | -1.17(-2.35%) |
Jun 11, 2013 | 50.06 | 50.40 | 49.63 | 49.87 | 367,598 | -0.98(-1.93%) |
Jun 10, 2013 | 50.32 | 51.22 | 49.90 | 50.85 | 303,826 | +1.01(+2.03%) |
Jun 07, 2013 | 48.09 | 50.02 | 48.04 | 49.85 | 207,202 | +2.02(+4.22%) |
Jun 06, 2013 | 47.05 | 47.86 | 46.87 | 47.83 | 203,564 | +0.70(+1.49%) |
Jun 05, 2013 | 49.29 | 49.54 | 46.95 | 47.13 | 474,064 | -2.39(-4.83%) |
Jun 04, 2013 | 49.43 | 51.87 | 48.91 | 49.52 | 482,338 | +0.13(+0.26%) |
Jun 03, 2013 | 47.44 | 49.43 | 46.96 | 49.39 | 427,908 | +2.02(+4.26%) |
May 31, 2013 | 47.30 | 48.20 | 47.13 | 47.37 | 186,049 | -0.18(-0.38%) |
May 30, 2013 | 47.61 | 48.19 | 47.41 | 47.55 | 209,102 | -0.08(-0.17%) |
May 29, 2013 | 47.74 | 48.09 | 47.30 | 47.64 | 195,822 | -0.57(-1.19%) |
May 28, 2013 | 48.58 | 49.29 | 48.02 | 48.21 | 369,985 | +0.56(+1.18%) |
May 24, 2013 | 46.25 | 47.77 | 46.25 | 47.64 | 188,146 | +0.95(+2.03%) |
May 23, 2013 | 46.23 | 47.18 | 45.43 | 46.70 | 369,569 | -0.45(-0.96%) |
May 22, 2013 | 48.13 | 49.03 | 46.74 | 47.15 | 217,601 | -1.00(-2.08%) |
May 21, 2013 | 48.02 | 48.31 | 47.56 | 48.15 | 171,557 | +0.13(+0.27%) |
May 20, 2013 | 47.23 | 48.73 | 47.11 | 48.03 | 263,923 | +0.61(+1.29%) |
May 17, 2013 | 46.65 | 47.95 | 46.33 | 47.42 | 261,481 | +1.09(+2.36%) |
May 16, 2013 | 47.35 | 47.90 | 45.95 | 46.33 | 258,584 | -1.05(-2.21%) |
May 15, 2013 | 47.44 | 48.44 | 47.24 | 47.37 | 254,461 | +0.97(+2.10%) |
May 13, 2013 | 45.91 | 46.56 | 45.53 | 46.40 | 232,807 | +0.39(+0.85%) |
May 10, 2013 | 45.93 | 46.86 | 45.83 | 46.01 | 240,133 | +0.16(+0.36%) |
May 09, 2013 | 46.33 | 46.56 | 45.59 | 45.84 | 245,139 | -0.69(-1.49%) |
May 08, 2013 | 46.58 | 47.28 | 46.24 | 46.53 | 379,559 | +0.10(+0.22%) |
May 07, 2013 | 45.68 | 46.43 | 45.46 | 46.43 | 328,846 | +0.96(+2.11%) |
May 06, 2013 | 44.90 | 45.77 | 44.77 | 45.47 | 342,160 | +0.73(+1.62%) |
May 03, 2013 | 45.01 | 45.54 | 44.64 | 44.75 | 413,104 | -0.26(-0.58%) |
May 02, 2013 | 43.13 | 45.22 | 42.92 | 45.01 | 496,331 | +2.28(+5.33%) |