Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.39 | 49.50 | 48.40 | 48.78 | 726,156 | -0.42(-0.85%) |
Jul 30, 2013 | 49.38 | 49.62 | 48.74 | 49.20 | 618,033 | +0.51(+1.05%) |
Jul 29, 2013 | 48.92 | 49.42 | 48.64 | 48.69 | 527,056 | -0.42(-0.86%) |
Jul 26, 2013 | 48.85 | 49.15 | 48.32 | 49.11 | 511,010 | +0.13(+0.27%) |
Jul 25, 2013 | 48.55 | 49.08 | 48.51 | 48.98 | 457,424 | +0.23(+0.47%) |
Jul 24, 2013 | 49.71 | 49.71 | 48.37 | 48.75 | 579,898 | -0.78(-1.57%) |
Jul 23, 2013 | 49.75 | 49.79 | 49.07 | 49.53 | 366,144 | -0.16(-0.32%) |
Jul 22, 2013 | 49.74 | 50.06 | 49.52 | 49.69 | 450,083 | -0.01(-0.02%) |
Jul 19, 2013 | 49.78 | 49.78 | 49.26 | 49.70 | 404,068 | -0.04(-0.08%) |
Jul 18, 2013 | 49.01 | 49.75 | 48.91 | 49.74 | 477,744 | +0.85(+1.74%) |
Jul 17, 2013 | 49.04 | 49.13 | 48.74 | 48.89 | 535,317 | -0.01(-0.02%) |
Jul 16, 2013 | 48.57 | 48.95 | 48.53 | 48.90 | 686,198 | +0.26(+0.53%) |
Jul 15, 2013 | 48.41 | 48.65 | 48.17 | 48.64 | 585,653 | +0.16(+0.33%) |
Jul 12, 2013 | 48.53 | 48.57 | 48.20 | 48.48 | 398,345 | -0.05(-0.10%) |
Jul 11, 2013 | 47.91 | 48.60 | 47.78 | 48.53 | 765,213 | +1.12(+2.36%) |
Jul 10, 2013 | 47.35 | 47.60 | 46.98 | 47.41 | 600,654 | -0.07(-0.15%) |
Jul 09, 2013 | 47.08 | 47.81 | 47.00 | 47.48 | 669,540 | +0.50(+1.06%) |
Jul 08, 2013 | 46.58 | 47.22 | 46.47 | 46.98 | 1,059,966 | +0.50(+1.08%) |
Jul 05, 2013 | 46.64 | 46.79 | 45.50 | 46.48 | 626,329 | +0.09(+0.19%) |
Jul 03, 2013 | 46.43 | 46.69 | 46.12 | 46.39 | 512,317 | -0.26(-0.56%) |
Jul 02, 2013 | 46.01 | 47.13 | 46.00 | 46.65 | 704,625 | +0.53(+1.15%) |
Jul 01, 2013 | 46.94 | 47.01 | 46.03 | 46.12 | 700,949 | -0.55(-1.18%) |
Jun 28, 2013 | 46.58 | 47.06 | 46.09 | 46.67 | 1,028,632 | +0.03(+0.06%) |
Jun 27, 2013 | 46.30 | 46.92 | 46.25 | 46.64 | 728,082 | +0.57(+1.24%) |
Jun 26, 2013 | 46.02 | 46.59 | 45.81 | 46.07 | 1,315,961 | +0.23(+0.50%) |
Jun 25, 2013 | 45.41 | 46.09 | 44.98 | 45.84 | 652,623 | +0.83(+1.84%) |
Jun 24, 2013 | 44.62 | 45.94 | 44.01 | 45.01 | 908,154 | -0.28(-0.62%) |
Jun 21, 2013 | 44.89 | 45.66 | 44.34 | 45.29 | 1,484,881 | +0.78(+1.75%) |
Jun 20, 2013 | 44.74 | 45.77 | 44.14 | 44.51 | 2,264,162 | -0.72(-1.59%) |
Jun 19, 2013 | 47.41 | 47.52 | 45.22 | 45.23 | 1,798,620 | -2.21(-4.66%) |
Jun 18, 2013 | 47.50 | 47.91 | 47.26 | 47.44 | 635,795 | -0.11(-0.23%) |
Jun 17, 2013 | 47.59 | 47.90 | 47.24 | 47.55 | 806,168 | +0.27(+0.57%) |
Jun 14, 2013 | 47.68 | 48.51 | 47.22 | 47.28 | 697,105 | -0.51(-1.07%) |
Jun 13, 2013 | 46.68 | 47.89 | 46.26 | 47.79 | 843,228 | +1.09(+2.33%) |
Jun 12, 2013 | 47.84 | 47.87 | 46.66 | 46.70 | 1,211,075 | -0.82(-1.73%) |
Jun 11, 2013 | 47.39 | 47.81 | 47.02 | 47.52 | 863,041 | -0.19(-0.40%) |
Jun 10, 2013 | 48.35 | 48.36 | 47.40 | 47.71 | 952,740 | -0.61(-1.26%) |
Jun 07, 2013 | 47.81 | 48.36 | 47.07 | 48.32 | 1,136,577 | +0.76(+1.60%) |
Jun 06, 2013 | 46.97 | 47.58 | 46.59 | 47.56 | 1,861,778 | +0.59(+1.26%) |
Jun 05, 2013 | 47.36 | 47.78 | 46.79 | 46.97 | 1,196,396 | -0.54(-1.14%) |
Jun 04, 2013 | 48.56 | 48.66 | 47.49 | 47.51 | 1,132,186 | -0.84(-1.74%) |
Jun 03, 2013 | 48.36 | 48.88 | 47.92 | 48.35 | 1,181,371 | +0.65(+1.36%) |
May 31, 2013 | 47.69 | 48.47 | 47.37 | 47.70 | 1,619,270 | -0.07(-0.15%) |
May 30, 2013 | 48.96 | 49.04 | 47.19 | 47.77 | 2,371,558 | -1.24(-2.53%) |
May 29, 2013 | 50.35 | 50.36 | 48.61 | 49.01 | 1,723,296 | -1.75(-3.45%) |
May 28, 2013 | 52.34 | 52.41 | 50.75 | 50.76 | 1,124,600 | -1.07(-2.06%) |
May 24, 2013 | 52.05 | 52.13 | 51.53 | 51.83 | 711,307 | -0.46(-0.88%) |
May 23, 2013 | 52.76 | 53.03 | 52.20 | 52.29 | 1,088,020 | -0.96(-1.80%) |
May 22, 2013 | 54.30 | 54.62 | 53.10 | 53.25 | 916,979 | -1.07(-1.97%) |
May 21, 2013 | 54.39 | 54.50 | 54.29 | 54.32 | 745,892 | -0.08(-0.15%) |
May 20, 2013 | 54.06 | 54.45 | 53.91 | 54.40 | 708,184 | +0.36(+0.67%) |
May 17, 2013 | 53.27 | 54.07 | 53.11 | 54.04 | 1,085,475 | +0.87(+1.64%) |
May 16, 2013 | 53.01 | 53.44 | 53.01 | 53.17 | 572,887 | -0.08(-0.15%) |
May 15, 2013 | 52.75 | 53.25 | 52.15 | 53.25 | 735,549 | +0.77(+1.47%) |
May 13, 2013 | 52.20 | 52.65 | 52.20 | 52.48 | 604,598 | +0.27(+0.52%) |
May 10, 2013 | 52.20 | 52.49 | 51.97 | 52.21 | 428,378 | +0.14(+0.27%) |
May 09, 2013 | 52.20 | 52.37 | 51.92 | 52.07 | 549,123 | -0.05(-0.10%) |
May 08, 2013 | 51.55 | 52.13 | 51.45 | 52.12 | 673,542 | +0.62(+1.20%) |
May 07, 2013 | 51.36 | 51.61 | 51.36 | 51.50 | 584,568 | +0.15(+0.29%) |
May 06, 2013 | 51.13 | 51.35 | 51.00 | 51.35 | 639,662 | +0.22(+0.43%) |
May 03, 2013 | 51.26 | 51.32 | 51.08 | 51.13 | 1,017,173 | +0.20(+0.39%) |
May 02, 2013 | 51.00 | 51.57 | 50.88 | 50.93 | 668,786 | +0.11(+0.22%) |