Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.60 | 46.95 | 46.40 | 46.45 | 0 | -0.11(-0.25%) |
Jul 30, 2013 | 46.52 | 46.65 | 46.26 | 46.57 | 0 | +0.20(+0.44%) |
Jul 29, 2013 | 46.73 | 47.06 | 46.32 | 46.37 | 0 | -0.17(-0.36%) |
Jul 26, 2013 | 45.95 | 46.57 | 45.95 | 46.53 | 0 | +0.18(+0.38%) |
Jul 25, 2013 | 45.76 | 46.43 | 45.66 | 46.36 | 0 | +0.40(+0.86%) |
Jul 24, 2013 | 46.09 | 46.31 | 45.73 | 45.96 | 0 | +0.03(+0.06%) |
Jul 23, 2013 | 46.26 | 46.26 | 45.80 | 45.93 | 0 | -0.28(-0.61%) |
Jul 22, 2013 | 46.16 | 46.80 | 46.19 | 46.22 | 0 | -0.16(-0.34%) |
Jul 19, 2013 | 46.94 | 47.41 | 46.12 | 46.37 | 0 | -0.54(-1.14%) |
Jul 18, 2013 | 46.94 | 47.86 | 46.66 | 46.91 | 0 | -0.04(-0.08%) |
Jul 17, 2013 | 47.70 | 47.70 | 45.82 | 46.95 | 425,490 | -0.25(-0.53%) |
Jul 16, 2013 | 47.89 | 48.05 | 47.16 | 47.20 | 0 | -0.79(-1.65%) |
Jul 15, 2013 | 48.28 | 48.49 | 47.91 | 47.99 | 0 | -0.30(-0.62%) |
Jul 12, 2013 | 48.43 | 48.64 | 48.18 | 48.29 | 0 | -0.04(-0.09%) |
Jul 11, 2013 | 48.41 | 48.46 | 48.06 | 48.34 | 0 | +0.51(+1.07%) |
Jul 10, 2013 | 47.74 | 48.03 | 47.61 | 47.83 | 0 | +0.06(+0.13%) |
Jul 09, 2013 | 47.73 | 47.81 | 47.54 | 47.76 | 0 | +0.24(+0.50%) |
Jul 08, 2013 | 47.77 | 47.91 | 47.33 | 47.53 | 159,566 | +0.01(+0.02%) |
Jul 05, 2013 | 47.98 | 48.08 | 47.23 | 47.52 | 0 | +0.30(+0.63%) |
Jul 03, 2013 | 47.04 | 47.61 | 46.89 | 47.22 | 0 | -0.17(-0.35%) |
Jul 02, 2013 | 47.24 | 47.71 | 46.99 | 47.39 | 0 | +0.18(+0.39%) |
Jul 01, 2013 | 46.58 | 47.52 | 46.28 | 47.20 | 0 | +1.07(+2.33%) |
Jun 28, 2013 | 45.85 | 46.51 | 45.63 | 46.13 | 690,552 | +0.23(+0.50%) |
Jun 27, 2013 | 45.66 | 46.36 | 45.60 | 45.90 | 0 | +0.39(+0.85%) |
Jun 26, 2013 | 45.93 | 46.75 | 45.48 | 45.51 | 0 | -0.18(-0.40%) |
Jun 25, 2013 | 45.48 | 46.29 | 44.82 | 45.70 | 0 | +0.54(+1.19%) |
Jun 24, 2013 | 44.60 | 45.49 | 44.33 | 45.16 | 0 | +0.02(+0.04%) |
Jun 21, 2013 | 44.67 | 45.26 | 44.01 | 45.14 | 527,506 | +0.64(+1.44%) |
Jun 20, 2013 | 44.71 | 45.06 | 44.17 | 44.50 | 0 | -0.89(-1.96%) |
Jun 19, 2013 | 44.89 | 46.46 | 44.84 | 45.39 | 0 | -2.77(-5.76%) |
Jun 18, 2013 | 47.08 | 48.30 | 46.95 | 48.16 | 152,696 | +1.21(+2.57%) |
Jun 17, 2013 | 46.95 | 47.51 | 46.52 | 46.95 | 183,468 | +0.23(+0.49%) |
Jun 14, 2013 | 47.11 | 47.49 | 46.71 | 46.73 | 0 | -0.40(-0.86%) |
Jun 13, 2013 | 46.40 | 47.18 | 46.15 | 47.13 | 179,687 | +0.77(+1.65%) |
Jun 12, 2013 | 46.96 | 46.96 | 46.27 | 46.37 | 221,492 | -0.20(-0.43%) |
Jun 11, 2013 | 46.62 | 46.94 | 46.26 | 46.57 | 0 | -0.64(-1.36%) |
Jun 10, 2013 | 46.95 | 47.22 | 46.69 | 47.21 | 0 | +0.33(+0.71%) |
Jun 07, 2013 | 46.51 | 47.39 | 45.88 | 46.88 | 0 | +0.72(+1.56%) |
Jun 06, 2013 | 44.46 | 46.16 | 44.04 | 46.15 | 380,502 | +1.77(+3.99%) |
Jun 05, 2013 | 44.52 | 44.82 | 44.38 | 44.38 | 0 | -0.28(-0.63%) |
Jun 04, 2013 | 45.03 | 45.39 | 44.39 | 44.67 | 0 | -0.44(-0.98%) |
Jun 03, 2013 | 45.34 | 45.86 | 44.52 | 45.11 | 332,005 | -0.18(-0.39%) |
May 31, 2013 | 45.45 | 46.00 | 45.26 | 45.28 | 178,002 | -0.54(-1.17%) |
May 30, 2013 | 45.76 | 46.01 | 45.67 | 45.82 | 56,556 | +0.21(+0.46%) |
May 29, 2013 | 46.13 | 46.29 | 45.44 | 45.61 | 168,118 | -1.03(-2.21%) |
May 28, 2013 | 45.87 | 46.69 | 45.87 | 46.64 | 217,684 | +1.14(+2.52%) |
May 24, 2013 | 45.64 | 45.77 | 45.23 | 45.49 | 0 | -0.50(-1.09%) |
May 23, 2013 | 45.34 | 46.22 | 44.95 | 46.00 | 0 | +0.18(+0.40%) |
May 22, 2013 | 46.49 | 47.33 | 45.53 | 45.81 | 0 | -0.77(-1.64%) |
May 21, 2013 | 46.26 | 46.84 | 46.10 | 46.58 | 0 | +0.24(+0.51%) |
May 20, 2013 | 46.36 | 46.77 | 46.17 | 46.34 | 0 | -0.32(-0.68%) |
May 17, 2013 | 46.27 | 46.66 | 46.17 | 46.66 | 0 | +0.43(+0.93%) |
May 16, 2013 | 46.07 | 46.71 | 46.07 | 46.22 | 225,969 | -0.11(-0.23%) |
May 15, 2013 | 46.46 | 46.70 | 46.28 | 46.33 | 0 | +0.92(+2.02%) |
May 13, 2013 | 45.55 | 45.71 | 45.06 | 45.41 | 0 | -0.11(-0.25%) |
May 10, 2013 | 45.06 | 45.61 | 44.95 | 45.53 | 0 | +0.65(+1.45%) |
May 09, 2013 | 45.13 | 45.13 | 44.78 | 44.88 | 0 | -0.26(-0.58%) |
May 08, 2013 | 44.80 | 45.15 | 44.58 | 45.14 | 0 | +0.36(+0.80%) |
May 07, 2013 | 43.95 | 44.85 | 43.87 | 44.78 | 0 | +0.82(+1.85%) |
May 06, 2013 | 44.06 | 44.06 | 43.71 | 43.97 | 0 | -0.31(-0.69%) |
May 03, 2013 | 42.85 | 44.87 | 42.20 | 44.27 | 0 | +2.08(+4.93%) |
May 02, 2013 | 42.05 | 42.50 | 41.81 | 42.20 | 0 | +0.39(+0.92%) |