Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.60 | 52.79 | 51.59 | 51.90 | 559,486 | +0.55(+1.07%) |
Jul 30, 2013 | 51.64 | 52.08 | 51.22 | 51.35 | 552,373 | -0.06(-0.11%) |
Jul 29, 2013 | 51.52 | 51.65 | 50.97 | 51.41 | 375,194 | -0.14(-0.28%) |
Jul 26, 2013 | 51.67 | 51.69 | 51.16 | 51.55 | 515,156 | -0.16(-0.31%) |
Jul 25, 2013 | 51.98 | 52.27 | 51.60 | 51.71 | 605,715 | -0.37(-0.71%) |
Jul 24, 2013 | 52.57 | 53.27 | 51.85 | 52.08 | 674,315 | -0.50(-0.96%) |
Jul 23, 2013 | 52.26 | 52.71 | 51.90 | 52.58 | 521,744 | +0.49(+0.94%) |
Jul 22, 2013 | 51.88 | 52.60 | 51.92 | 52.09 | 416,961 | +0.17(+0.33%) |
Jul 19, 2013 | 51.89 | 52.04 | 51.39 | 51.92 | 517,366 | +0.32(+0.63%) |
Jul 18, 2013 | 50.82 | 51.72 | 50.82 | 51.60 | 420,566 | +0.78(+1.53%) |
Jul 17, 2013 | 50.18 | 50.85 | 50.13 | 50.82 | 481,352 | +0.76(+1.51%) |
Jul 16, 2013 | 50.54 | 50.64 | 49.51 | 50.06 | 475,106 | -0.62(-1.22%) |
Jul 15, 2013 | 50.32 | 50.68 | 49.93 | 50.68 | 537,537 | +0.49(+0.98%) |
Jul 12, 2013 | 49.84 | 50.24 | 49.70 | 50.19 | 493,905 | +0.49(+0.99%) |
Jul 11, 2013 | 51.36 | 51.41 | 49.69 | 49.70 | 897,945 | -0.97(-1.92%) |
Jul 10, 2013 | 51.60 | 51.70 | 50.43 | 50.67 | 826,293 | -0.89(-1.72%) |
Jul 09, 2013 | 51.80 | 51.99 | 51.29 | 51.56 | 736,713 | -0.12(-0.24%) |
Jul 08, 2013 | 52.14 | 52.43 | 51.48 | 51.68 | 966,405 | -0.35(-0.66%) |
Jul 05, 2013 | 50.96 | 52.03 | 50.60 | 52.03 | 894,018 | +1.50(+2.97%) |
Jul 03, 2013 | 49.54 | 50.79 | 49.53 | 50.53 | 686,404 | +0.71(+1.43%) |
Jul 02, 2013 | 48.63 | 49.92 | 48.63 | 49.82 | 1,166,029 | +1.26(+2.60%) |
Jul 01, 2013 | 48.24 | 49.10 | 48.24 | 48.56 | 693,601 | +0.45(+0.94%) |
Jun 28, 2013 | 48.23 | 48.41 | 47.84 | 48.10 | 602,363 | -0.12(-0.24%) |
Jun 27, 2013 | 47.82 | 48.31 | 47.72 | 48.22 | 953,178 | +0.62(+1.30%) |
Jun 26, 2013 | 47.92 | 47.97 | 47.24 | 47.60 | 723,987 | +0.04(+0.08%) |
Jun 25, 2013 | 47.03 | 47.71 | 46.63 | 47.56 | 421,631 | +0.79(+1.69%) |
Jun 24, 2013 | 46.29 | 47.02 | 46.24 | 46.77 | 396,559 | +0.05(+0.11%) |
Jun 21, 2013 | 46.16 | 46.83 | 46.14 | 46.72 | 1,151,406 | +0.67(+1.45%) |
Jun 20, 2013 | 45.78 | 46.47 | 45.40 | 46.05 | 566,398 | +0.01(+0.03%) |
Jun 19, 2013 | 46.52 | 46.54 | 46.01 | 46.04 | 446,485 | -0.45(-0.98%) |
Jun 18, 2013 | 46.21 | 46.62 | 45.98 | 46.49 | 289,728 | +0.40(+0.86%) |
Jun 17, 2013 | 45.98 | 46.20 | 45.86 | 46.09 | 359,266 | +0.34(+0.74%) |
Jun 14, 2013 | 46.71 | 46.74 | 45.49 | 45.75 | 840,538 | -0.93(-1.99%) |
Jun 13, 2013 | 46.30 | 46.78 | 46.11 | 46.68 | 552,874 | +0.42(+0.90%) |
Jun 12, 2013 | 46.86 | 46.86 | 46.19 | 46.27 | 314,201 | -0.31(-0.67%) |
Jun 11, 2013 | 46.40 | 46.78 | 46.22 | 46.58 | 445,208 | -0.26(-0.55%) |
Jun 10, 2013 | 46.58 | 46.90 | 46.40 | 46.83 | 492,211 | +0.30(+0.65%) |
Jun 07, 2013 | 46.43 | 46.58 | 45.97 | 46.53 | 342,169 | +0.45(+0.97%) |
Jun 06, 2013 | 45.49 | 46.09 | 45.37 | 46.09 | 338,609 | +0.46(+1.01%) |
Jun 05, 2013 | 46.04 | 46.17 | 45.59 | 45.62 | 330,631 | -0.46(-1.00%) |
Jun 04, 2013 | 46.31 | 46.75 | 45.97 | 46.09 | 427,619 | -0.24(-0.51%) |
Jun 03, 2013 | 46.49 | 46.53 | 45.79 | 46.32 | 552,654 | -0.04(-0.08%) |
May 31, 2013 | 46.73 | 47.09 | 46.33 | 46.36 | 792,861 | -0.42(-0.89%) |
May 30, 2013 | 46.30 | 46.82 | 46.30 | 46.78 | 511,401 | +0.52(+1.12%) |
May 29, 2013 | 46.42 | 46.60 | 46.14 | 46.26 | 442,051 | -0.32(-0.70%) |
May 28, 2013 | 46.43 | 46.70 | 46.22 | 46.58 | 490,014 | +0.60(+1.31%) |
May 24, 2013 | 45.71 | 46.00 | 45.42 | 45.98 | 273,076 | +0.20(+0.44%) |
May 23, 2013 | 45.46 | 45.81 | 44.93 | 45.78 | 828,343 | +0.27(+0.60%) |
May 22, 2013 | 46.15 | 46.27 | 45.38 | 45.51 | 859,904 | -0.54(-1.18%) |
May 21, 2013 | 46.10 | 46.12 | 45.89 | 46.05 | 265,363 | -0.02(-0.05%) |
May 20, 2013 | 46.13 | 46.41 | 46.00 | 46.08 | 485,547 | -0.17(-0.37%) |
May 17, 2013 | 45.56 | 46.30 | 45.37 | 46.25 | 621,121 | +1.02(+2.24%) |
May 16, 2013 | 45.11 | 45.66 | 45.00 | 45.23 | 601,991 | +0.11(+0.25%) |
May 15, 2013 | 45.04 | 45.17 | 44.90 | 45.12 | 644,768 | +0.41(+0.93%) |
May 13, 2013 | 44.62 | 44.80 | 44.50 | 44.70 | 467,446 | +0.03(+0.06%) |
May 10, 2013 | 44.50 | 44.69 | 44.50 | 44.67 | 233,120 | +0.24(+0.53%) |
May 09, 2013 | 44.42 | 44.61 | 44.34 | 44.44 | 370,132 | -0.01(-0.03%) |
May 08, 2013 | 44.29 | 44.47 | 44.11 | 44.45 | 444,879 | +0.13(+0.29%) |
May 07, 2013 | 43.77 | 44.32 | 43.76 | 44.32 | 514,220 | +0.59(+1.34%) |
May 06, 2013 | 43.41 | 43.79 | 43.38 | 43.74 | 354,272 | +0.39(+0.89%) |
May 03, 2013 | 43.24 | 43.41 | 42.89 | 43.35 | 434,234 | +0.46(+1.07%) |
May 02, 2013 | 42.74 | 43.29 | 42.74 | 42.89 | 335,797 | +0.17(+0.40%) |