Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.76 | 44.99 | 44.56 | 44.64 | 0 | -0.04(-0.09%) |
Jul 30, 2013 | 44.64 | 44.97 | 44.47 | 44.68 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 44.52 | 44.87 | 44.26 | 44.59 | 0 | -0.03(-0.07%) |
Jul 26, 2013 | 44.39 | 44.87 | 44.32 | 44.62 | 0 | -0.17(-0.38%) |
Jul 25, 2013 | 44.80 | 44.91 | 44.08 | 44.79 | 0 | -0.04(-0.09%) |
Jul 24, 2013 | 45.53 | 46.40 | 44.80 | 44.83 | 0 | -0.54(-1.19%) |
Jul 23, 2013 | 46.14 | 46.34 | 45.29 | 45.37 | 0 | -0.72(-1.56%) |
Jul 22, 2013 | 45.70 | 46.41 | 45.50 | 46.09 | 0 | +0.29(+0.63%) |
Jul 19, 2013 | 45.49 | 45.95 | 45.02 | 45.80 | 0 | +0.30(+0.66%) |
Jul 18, 2013 | 44.65 | 45.69 | 44.65 | 45.50 | 0 | +1.01(+2.27%) |
Jul 17, 2013 | 44.53 | 44.98 | 44.21 | 44.49 | 296,578 | +0.14(+0.32%) |
Jul 16, 2013 | 43.90 | 44.61 | 43.75 | 44.35 | 0 | +0.44(+1.00%) |
Jul 15, 2013 | 43.81 | 44.11 | 43.37 | 43.91 | 0 | +0.20(+0.46%) |
Jul 12, 2013 | 43.73 | 43.97 | 43.39 | 43.71 | 0 | -0.28(-0.64%) |
Jul 11, 2013 | 44.00 | 44.35 | 43.87 | 43.99 | 0 | +0.44(+1.01%) |
Jul 10, 2013 | 43.65 | 44.06 | 43.37 | 43.55 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 43.25 | 43.78 | 42.37 | 43.55 | 0 | +0.57(+1.33%) |
Jul 08, 2013 | 42.66 | 43.24 | 42.66 | 42.98 | 263,591 | +0.31(+0.73%) |
Jul 05, 2013 | 43.15 | 43.34 | 42.11 | 42.67 | 0 | +0.13(+0.31%) |
Jul 03, 2013 | 42.49 | 42.93 | 42.06 | 42.54 | 0 | -0.22(-0.51%) |
Jul 02, 2013 | 43.33 | 43.78 | 42.56 | 42.76 | 0 | -0.72(-1.64%) |
Jul 01, 2013 | 43.31 | 43.88 | 42.50 | 43.48 | 0 | -0.28(-0.65%) |
Jun 28, 2013 | 43.73 | 44.61 | 43.68 | 43.76 | 325,237 | -0.24(-0.55%) |
Jun 27, 2013 | 44.00 | 44.56 | 43.55 | 44.00 | 0 | +0.15(+0.34%) |
Jun 26, 2013 | 44.05 | 44.72 | 43.70 | 43.85 | 0 | +0.01(+0.02%) |
Jun 25, 2013 | 44.05 | 44.50 | 43.53 | 43.84 | 0 | +0.25(+0.57%) |
Jun 24, 2013 | 44.12 | 44.22 | 43.34 | 43.59 | 0 | -0.99(-2.22%) |
Jun 21, 2013 | 45.21 | 45.38 | 43.71 | 44.58 | 576,429 | -0.59(-1.31%) |
Jun 20, 2013 | 45.61 | 46.00 | 44.69 | 45.17 | 0 | -1.00(-2.17%) |
Jun 19, 2013 | 46.81 | 46.95 | 46.06 | 46.17 | 0 | -0.52(-1.11%) |
Jun 18, 2013 | 46.07 | 47.23 | 45.52 | 46.69 | 0 | +0.56(+1.21%) |
Jun 17, 2013 | 46.55 | 46.83 | 44.85 | 46.13 | 0 | +0.02(+0.04%) |
Jun 14, 2013 | 47.14 | 47.79 | 45.87 | 46.11 | 0 | -0.99(-2.10%) |
Jun 13, 2013 | 45.50 | 47.37 | 45.20 | 47.10 | 149,962 | +1.55(+3.40%) |
Jun 12, 2013 | 46.20 | 46.20 | 45.18 | 45.55 | 134,062 | -0.33(-0.72%) |
Jun 11, 2013 | 46.33 | 47.27 | 45.69 | 45.88 | 94,790 | -1.00(-2.13%) |
Jun 10, 2013 | 46.57 | 47.24 | 46.27 | 46.88 | 0 | +0.38(+0.82%) |
Jun 07, 2013 | 45.88 | 46.99 | 45.65 | 46.50 | 0 | +0.95(+2.09%) |
Jun 06, 2013 | 45.19 | 46.32 | 44.88 | 45.55 | 222,930 | +0.24(+0.53%) |
Jun 05, 2013 | 45.83 | 46.35 | 45.09 | 45.31 | 0 | -0.54(-1.18%) |
Jun 04, 2013 | 46.12 | 46.73 | 45.44 | 45.85 | 0 | -0.35(-0.76%) |
Jun 03, 2013 | 46.41 | 46.72 | 45.61 | 46.20 | 368,283 | -0.22(-0.47%) |
May 31, 2013 | 46.19 | 46.76 | 45.00 | 46.42 | 292,850 | -0.13(-0.28%) |
May 30, 2013 | 46.27 | 46.74 | 46.11 | 46.55 | 201,265 | +0.31(+0.67%) |
May 29, 2013 | 45.49 | 46.38 | 45.21 | 46.24 | 203,860 | +0.35(+0.76%) |
May 28, 2013 | 46.00 | 46.98 | 45.49 | 45.89 | 264,952 | +0.58(+1.28%) |
May 24, 2013 | 45.10 | 45.44 | 44.20 | 45.31 | 0 | -0.11(-0.24%) |
May 23, 2013 | 45.17 | 45.47 | 44.54 | 45.42 | 0 | -0.05(-0.11%) |
May 22, 2013 | 46.52 | 47.24 | 45.05 | 45.47 | 0 | -1.05(-2.26%) |
May 21, 2013 | 46.20 | 46.70 | 46.04 | 46.52 | 0 | +0.22(+0.48%) |
May 20, 2013 | 46.00 | 46.80 | 45.64 | 46.30 | 0 | +0.21(+0.46%) |
May 17, 2013 | 46.06 | 46.32 | 45.61 | 46.09 | 0 | +0.21(+0.46%) |
May 16, 2013 | 46.12 | 46.58 | 45.69 | 45.88 | 189,071 | -0.24(-0.52%) |
May 15, 2013 | 45.75 | 46.45 | 45.17 | 46.12 | 0 | +1.78(+4.01%) |
May 13, 2013 | 44.97 | 45.16 | 43.82 | 44.34 | 0 | -0.26(-0.58%) |
May 10, 2013 | 44.57 | 45.04 | 44.05 | 44.60 | 0 | +0.09(+0.20%) |
May 09, 2013 | 44.71 | 44.91 | 44.13 | 44.51 | 0 | -0.10(-0.22%) |
May 08, 2013 | 43.99 | 44.63 | 43.23 | 44.61 | 416,927 | +0.74(+1.69%) |
May 07, 2013 | 44.26 | 44.34 | 43.30 | 43.87 | 0 | -0.22(-0.50%) |
May 06, 2013 | 43.99 | 45.34 | 43.56 | 44.09 | 0 | +2.45(+5.88%) |
May 03, 2013 | 39.89 | 42.89 | 39.89 | 41.64 | 0 | +1.45(+3.61%) |
May 02, 2013 | 40.47 | 41.00 | 38.07 | 40.19 | 0 | +2.69(+7.17%) |