Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.17 | 45.95 | 44.57 | 45.26 | 0 | +0.33(+0.74%) |
Jul 30, 2013 | 44.72 | 45.17 | 44.54 | 44.92 | 631,734 | +0.23(+0.53%) |
Jul 29, 2013 | 44.48 | 44.72 | 44.19 | 44.69 | 0 | -0.01(-0.02%) |
Jul 26, 2013 | 44.26 | 44.73 | 44.17 | 44.70 | 0 | +0.20(+0.45%) |
Jul 25, 2013 | 44.72 | 44.99 | 44.08 | 44.50 | 0 | -0.37(-0.83%) |
Jul 24, 2013 | 44.32 | 44.98 | 44.27 | 44.87 | 0 | +0.61(+1.37%) |
Jul 23, 2013 | 44.71 | 44.71 | 43.87 | 44.26 | 0 | -0.44(-0.99%) |
Jul 22, 2013 | 44.77 | 44.86 | 43.52 | 44.71 | 0 | +0.74(+1.68%) |
Jul 19, 2013 | 44.14 | 44.35 | 43.79 | 43.97 | 465,302 | -0.41(-0.92%) |
Jul 18, 2013 | 43.96 | 44.50 | 43.94 | 44.37 | 0 | +0.42(+0.97%) |
Jul 17, 2013 | 43.63 | 44.26 | 43.32 | 43.95 | 781,127 | +0.55(+1.27%) |
Jul 16, 2013 | 43.17 | 43.63 | 43.02 | 43.40 | 0 | +0.39(+0.90%) |
Jul 15, 2013 | 42.93 | 43.11 | 42.61 | 43.01 | 0 | +0.33(+0.76%) |
Jul 12, 2013 | 42.88 | 43.26 | 42.55 | 42.68 | 0 | -0.04(-0.08%) |
Jul 11, 2013 | 42.74 | 42.84 | 42.34 | 42.72 | 1,140,183 | +0.20(+0.47%) |
Jul 10, 2013 | 43.04 | 43.21 | 42.38 | 42.52 | 0 | -0.42(-0.97%) |
Jul 09, 2013 | 43.31 | 43.36 | 42.59 | 42.94 | 0 | -0.08(-0.19%) |
Jul 08, 2013 | 43.05 | 43.36 | 42.91 | 43.02 | 0 | +0.17(+0.40%) |
Jul 05, 2013 | 42.89 | 42.99 | 42.53 | 42.85 | 0 | +0.42(+0.98%) |
Jul 03, 2013 | 42.38 | 42.74 | 42.20 | 42.43 | 0 | +0.24(+0.58%) |
Jul 02, 2013 | 42.68 | 42.94 | 41.83 | 42.19 | 0 | -0.62(-1.46%) |
Jul 01, 2013 | 42.24 | 43.33 | 42.23 | 42.81 | 0 | +0.68(+1.61%) |
Jun 28, 2013 | 42.58 | 42.58 | 41.86 | 42.13 | 1,444,357 | +1.10(+2.69%) |
Jun 26, 2013 | 40.41 | 41.17 | 40.09 | 41.03 | 0 | +1.04(+2.60%) |
Jun 25, 2013 | 39.92 | 40.52 | 39.57 | 39.99 | 1,167,631 | +0.44(+1.12%) |
Jun 24, 2013 | 38.63 | 39.75 | 38.49 | 39.55 | 0 | +1.06(+2.75%) |
Jun 21, 2013 | 38.56 | 38.96 | 37.91 | 38.49 | 778,928 | +0.03(+0.07%) |
Jun 20, 2013 | 38.47 | 38.83 | 38.01 | 38.47 | 0 | -0.33(-0.84%) |
Jun 19, 2013 | 39.29 | 39.48 | 38.79 | 38.79 | 0 | -0.39(-0.99%) |
Jun 18, 2013 | 38.98 | 39.54 | 38.92 | 39.18 | 0 | +0.22(+0.56%) |
Jun 17, 2013 | 38.79 | 39.01 | 38.66 | 38.96 | 0 | +0.51(+1.32%) |
Jun 14, 2013 | 38.31 | 38.98 | 38.21 | 38.46 | 0 | +0.27(+0.71%) |
Jun 13, 2013 | 37.36 | 38.26 | 37.11 | 38.18 | 411,458 | +0.70(+1.88%) |
Jun 12, 2013 | 37.94 | 38.29 | 37.34 | 37.48 | 388,028 | -0.29(-0.77%) |
Jun 11, 2013 | 37.93 | 38.50 | 37.59 | 37.77 | 473,823 | -0.36(-0.95%) |
Jun 10, 2013 | 37.72 | 38.19 | 37.40 | 38.13 | 0 | +0.91(+2.45%) |
Jun 07, 2013 | 36.78 | 37.34 | 36.46 | 37.22 | 0 | +0.63(+1.73%) |
Jun 06, 2013 | 36.03 | 36.69 | 36.03 | 36.59 | 0 | +0.51(+1.43%) |
Jun 05, 2013 | 36.09 | 36.26 | 35.93 | 36.07 | 0 | -0.04(-0.10%) |
Jun 04, 2013 | 36.70 | 36.77 | 35.89 | 36.11 | 0 | -0.41(-1.11%) |
Jun 03, 2013 | 36.53 | 36.71 | 35.91 | 36.51 | 557,059 | +0.25(+0.70%) |
May 31, 2013 | 36.77 | 36.92 | 36.22 | 36.26 | 629,502 | -0.48(-1.30%) |
May 30, 2013 | 36.78 | 36.95 | 36.59 | 36.74 | 0 | +0.10(+0.27%) |
May 29, 2013 | 36.64 | 36.76 | 36.42 | 36.64 | 342,279 | -0.15(-0.42%) |
May 28, 2013 | 36.97 | 37.04 | 36.64 | 36.79 | 410,752 | +0.19(+0.52%) |
May 24, 2013 | 36.53 | 36.70 | 36.14 | 36.60 | 0 | -0.02(-0.05%) |
May 23, 2013 | 36.08 | 36.62 | 35.82 | 36.62 | 0 | +0.35(+0.97%) |
May 22, 2013 | 36.83 | 37.04 | 36.14 | 36.27 | 0 | -0.60(-1.62%) |
May 21, 2013 | 36.72 | 36.97 | 36.66 | 36.87 | 0 | +0.17(+0.47%) |
May 20, 2013 | 36.85 | 37.00 | 36.62 | 36.69 | 0 | -0.12(-0.32%) |
May 17, 2013 | 36.43 | 36.93 | 36.33 | 36.81 | 0 | +0.43(+1.19%) |
May 16, 2013 | 36.17 | 36.60 | 36.00 | 36.38 | 434,854 | +0.22(+0.60%) |
May 15, 2013 | 36.11 | 36.36 | 35.98 | 36.16 | 0 | +0.34(+0.96%) |
May 13, 2013 | 35.57 | 36.05 | 35.47 | 35.82 | 0 | +0.31(+0.86%) |
May 10, 2013 | 35.33 | 35.65 | 35.28 | 35.51 | 0 | +0.23(+0.64%) |
May 09, 2013 | 35.47 | 35.68 | 35.21 | 35.29 | 0 | -0.14(-0.38%) |
May 08, 2013 | 35.43 | 35.63 | 35.12 | 35.42 | 0 | +0.07(+0.20%) |
May 07, 2013 | 35.32 | 35.47 | 35.12 | 35.35 | 0 | +0.19(+0.54%) |
May 06, 2013 | 35.50 | 35.70 | 35.02 | 35.16 | 0 | +0.15(+0.44%) |
May 03, 2013 | 34.33 | 35.65 | 33.88 | 35.01 | 0 | +1.12(+3.31%) |
May 02, 2013 | 33.74 | 34.04 | 33.52 | 33.88 | 0 | +0.19(+0.56%) |