Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.23 | 52.15 | 51.19 | 51.77 | 1,489,448 | +0.69(+1.35%) |
Jul 30, 2013 | 51.13 | 51.28 | 50.55 | 51.08 | 1,245,020 | +0.31(+0.61%) |
Jul 29, 2013 | 50.55 | 51.00 | 50.30 | 50.77 | 1,301,390 | -0.06(-0.12%) |
Jul 26, 2013 | 51.34 | 51.53 | 50.31 | 50.83 | 1,105,480 | -0.92(-1.78%) |
Jul 25, 2013 | 50.53 | 51.78 | 50.18 | 51.75 | 2,233,405 | +1.21(+2.39%) |
Jul 24, 2013 | 49.69 | 50.78 | 49.69 | 50.54 | 1,695,288 | +1.75(+3.59%) |
Jul 23, 2013 | 49.05 | 49.32 | 48.76 | 48.79 | 1,070,785 | -0.17(-0.35%) |
Jul 22, 2013 | 49.08 | 49.38 | 48.89 | 48.96 | 1,043,411 | -0.42(-0.85%) |
Jul 19, 2013 | 50.92 | 50.92 | 49.35 | 49.38 | 1,178,360 | -0.83(-1.65%) |
Jul 18, 2013 | 49.66 | 50.66 | 49.47 | 50.21 | 1,380,455 | +0.59(+1.19%) |
Jul 17, 2013 | 49.63 | 50.00 | 49.51 | 49.62 | 647,690 | +0.03(+0.06%) |
Jul 16, 2013 | 49.78 | 49.89 | 49.52 | 49.59 | 804,469 | -0.26(-0.52%) |
Jul 15, 2013 | 50.24 | 50.24 | 49.14 | 49.85 | 1,327,735 | -0.41(-0.82%) |
Jul 12, 2013 | 50.50 | 50.82 | 50.21 | 50.26 | 1,016,081 | -0.31(-0.61%) |
Jul 11, 2013 | 48.92 | 50.90 | 48.92 | 50.57 | 2,153,497 | +2.24(+4.63%) |
Jul 10, 2013 | 48.21 | 48.42 | 47.86 | 48.33 | 999,102 | +0.19(+0.39%) |
Jul 09, 2013 | 48.18 | 48.35 | 47.74 | 48.14 | 1,071,913 | +0.20(+0.42%) |
Jul 08, 2013 | 48.50 | 48.62 | 47.75 | 47.94 | 1,125,884 | -0.40(-0.83%) |
Jul 05, 2013 | 48.07 | 48.36 | 47.68 | 48.34 | 784,628 | +0.49(+1.02%) |
Jul 03, 2013 | 47.16 | 48.15 | 47.13 | 47.85 | 580,013 | +0.44(+0.93%) |
Jul 02, 2013 | 47.41 | 47.85 | 47.03 | 47.41 | 1,152,371 | +0.00(+0.00%) |
Jul 01, 2013 | 48.04 | 48.38 | 47.36 | 47.41 | 1,249,985 | -0.41(-0.86%) |
Jun 28, 2013 | 48.23 | 48.36 | 47.19 | 47.82 | 2,821,565 | -0.65(-1.34%) |
Jun 27, 2013 | 47.07 | 48.82 | 47.00 | 48.47 | 3,299,035 | +1.68(+3.59%) |
Jun 26, 2013 | 46.32 | 46.95 | 46.20 | 46.79 | 1,938,533 | +0.93(+2.03%) |
Jun 25, 2013 | 46.34 | 46.48 | 45.47 | 45.86 | 2,052,714 | -0.05(-0.11%) |
Jun 24, 2013 | 45.88 | 46.32 | 44.95 | 45.91 | 2,447,442 | -0.54(-1.16%) |
Jun 21, 2013 | 46.25 | 46.47 | 45.34 | 46.45 | 4,550,192 | +0.57(+1.24%) |
Jun 20, 2013 | 47.85 | 48.15 | 45.66 | 45.88 | 4,977,828 | -0.34(-0.74%) |
Jun 19, 2013 | 46.63 | 46.88 | 45.90 | 46.22 | 2,731,044 | -0.41(-0.88%) |
Jun 18, 2013 | 45.75 | 47.04 | 45.69 | 46.63 | 2,227,575 | +0.95(+2.08%) |
Jun 17, 2013 | 45.83 | 46.15 | 45.33 | 45.68 | 1,736,821 | -0.13(-0.28%) |
Jun 14, 2013 | 45.93 | 46.50 | 45.56 | 45.81 | 2,062,197 | -0.04(-0.09%) |
Jun 13, 2013 | 46.23 | 46.34 | 45.08 | 45.85 | 3,224,787 | -0.55(-1.19%) |
Jun 12, 2013 | 46.68 | 46.74 | 45.96 | 46.40 | 2,234,705 | +0.16(+0.35%) |
Jun 11, 2013 | 45.86 | 46.85 | 45.55 | 46.24 | 2,244,168 | -0.16(-0.34%) |
Jun 10, 2013 | 46.26 | 46.52 | 46.19 | 46.40 | 1,540,360 | +0.16(+0.35%) |
Jun 07, 2013 | 45.72 | 46.52 | 45.52 | 46.24 | 1,865,806 | +0.76(+1.67%) |
Jun 06, 2013 | 45.77 | 46.06 | 44.91 | 45.48 | 5,006,044 | -0.22(-0.48%) |
Jun 05, 2013 | 46.08 | 46.79 | 45.55 | 45.70 | 3,561,147 | -0.48(-1.04%) |
Jun 04, 2013 | 47.13 | 47.33 | 46.17 | 46.18 | 2,499,403 | -0.98(-2.08%) |
Jun 03, 2013 | 48.29 | 48.29 | 46.31 | 47.16 | 2,346,670 | -1.07(-2.22%) |
May 31, 2013 | 47.72 | 49.37 | 47.60 | 48.23 | 2,685,287 | +0.37(+0.77%) |
May 30, 2013 | 48.25 | 48.32 | 47.35 | 47.86 | 3,608,144 | -0.32(-0.66%) |
May 29, 2013 | 48.30 | 48.43 | 47.79 | 48.18 | 2,045,976 | -0.46(-0.95%) |
May 28, 2013 | 49.40 | 49.46 | 48.60 | 48.64 | 1,850,961 | +0.15(+0.31%) |
May 24, 2013 | 48.90 | 49.19 | 48.25 | 48.49 | 2,725,762 | -0.87(-1.76%) |
May 23, 2013 | 49.33 | 49.92 | 48.73 | 49.36 | 2,740,317 | -0.66(-1.32%) |
May 22, 2013 | 51.87 | 52.04 | 49.75 | 50.02 | 3,285,928 | -1.84(-3.55%) |
May 21, 2013 | 52.66 | 52.99 | 51.84 | 51.86 | 2,065,530 | -0.79(-1.50%) |
May 20, 2013 | 54.47 | 54.70 | 52.36 | 52.65 | 3,998,163 | -2.34(-4.26%) |
May 17, 2013 | 54.93 | 55.59 | 54.42 | 54.99 | 2,644,094 | +0.28(+0.51%) |
May 16, 2013 | 54.18 | 55.43 | 54.15 | 54.71 | 2,727,930 | +0.55(+1.02%) |
May 15, 2013 | 52.62 | 54.85 | 52.43 | 54.16 | 3,978,631 | +2.20(+4.23%) |
May 13, 2013 | 51.90 | 51.98 | 51.38 | 51.96 | 1,571,557 | +0.06(+0.12%) |
May 10, 2013 | 50.94 | 51.92 | 50.67 | 51.90 | 1,771,466 | +0.96(+1.88%) |
May 09, 2013 | 50.68 | 51.43 | 50.36 | 50.94 | 1,587,254 | +0.12(+0.24%) |
May 08, 2013 | 50.38 | 50.93 | 50.05 | 50.82 | 1,988,133 | +0.17(+0.34%) |
May 07, 2013 | 50.35 | 50.71 | 50.19 | 50.65 | 1,637,462 | +0.35(+0.70%) |
May 06, 2013 | 49.80 | 50.33 | 49.50 | 50.30 | 1,381,682 | +0.65(+1.31%) |
May 03, 2013 | 48.94 | 49.73 | 48.51 | 49.65 | 1,501,053 | +1.14(+2.35%) |
May 02, 2013 | 47.76 | 48.54 | 47.76 | 48.51 | 1,468,500 | +0.78(+1.63%) |