Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.65 | 48.58 | 47.50 | 47.78 | 0 | +0.17(+0.36%) |
Jul 30, 2013 | 47.28 | 48.03 | 47.28 | 47.61 | 0 | +0.38(+0.80%) |
Jul 29, 2013 | 47.51 | 47.66 | 47.04 | 47.23 | 0 | -0.46(-0.96%) |
Jul 26, 2013 | 47.11 | 47.78 | 47.02 | 47.69 | 0 | +0.19(+0.40%) |
Jul 25, 2013 | 47.90 | 48.32 | 47.29 | 47.50 | 0 | -0.40(-0.84%) |
Jul 24, 2013 | 47.49 | 48.13 | 47.37 | 47.90 | 0 | +0.48(+1.01%) |
Jul 23, 2013 | 47.36 | 47.64 | 46.97 | 47.42 | 0 | +0.38(+0.81%) |
Jul 22, 2013 | 46.40 | 47.24 | 46.40 | 47.04 | 0 | +0.39(+0.84%) |
Jul 19, 2013 | 46.74 | 46.75 | 46.28 | 46.65 | 0 | -0.09(-0.19%) |
Jul 18, 2013 | 45.78 | 46.93 | 45.57 | 46.74 | 0 | +1.07(+2.34%) |
Jul 17, 2013 | 45.67 | 46.38 | 45.67 | 45.67 | 115,784 | -0.23(-0.50%) |
Jul 16, 2013 | 45.81 | 45.93 | 44.93 | 45.90 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 45.00 | 45.91 | 44.92 | 45.90 | 0 | +1.06(+2.36%) |
Jul 12, 2013 | 44.77 | 45.31 | 43.99 | 44.84 | 0 | -0.45(-0.99%) |
Jul 11, 2013 | 46.15 | 46.28 | 44.69 | 45.29 | 0 | -0.67(-1.46%) |
Jul 10, 2013 | 46.51 | 46.70 | 45.77 | 45.96 | 0 | -0.55(-1.19%) |
Jul 09, 2013 | 46.34 | 46.59 | 46.13 | 46.51 | 0 | +0.27(+0.59%) |
Jul 08, 2013 | 46.52 | 46.85 | 46.02 | 46.24 | 158,576 | -0.02(-0.04%) |
Jul 05, 2013 | 45.45 | 46.62 | 44.90 | 46.26 | 0 | +1.67(+3.75%) |
Jul 03, 2013 | 44.19 | 44.77 | 44.19 | 44.59 | 0 | +0.32(+0.72%) |
Jul 02, 2013 | 43.85 | 44.76 | 43.77 | 44.27 | 0 | +0.52(+1.19%) |
Jul 01, 2013 | 43.59 | 43.85 | 43.23 | 43.75 | 0 | +0.42(+0.97%) |
Jun 28, 2013 | 43.38 | 43.67 | 43.09 | 43.33 | 422,049 | -0.07(-0.16%) |
Jun 27, 2013 | 43.79 | 43.79 | 43.31 | 43.40 | 0 | -0.09(-0.21%) |
Jun 26, 2013 | 44.20 | 44.25 | 43.43 | 43.49 | 0 | -0.29(-0.66%) |
Jun 25, 2013 | 43.75 | 43.99 | 43.42 | 43.78 | 0 | +0.30(+0.69%) |
Jun 24, 2013 | 43.60 | 44.10 | 43.45 | 43.48 | 0 | -0.46(-1.05%) |
Jun 21, 2013 | 43.60 | 44.10 | 43.54 | 43.94 | 442,929 | +0.49(+1.13%) |
Jun 20, 2013 | 42.71 | 43.65 | 42.71 | 43.45 | 0 | +0.20(+0.46%) |
Jun 19, 2013 | 43.43 | 43.45 | 42.88 | 43.25 | 0 | -0.20(-0.46%) |
Jun 18, 2013 | 43.44 | 44.24 | 43.18 | 43.45 | 0 | -0.05(-0.11%) |
Jun 17, 2013 | 43.49 | 43.90 | 43.12 | 43.50 | 84,904 | +0.45(+1.05%) |
Jun 14, 2013 | 43.95 | 44.02 | 42.87 | 43.05 | 0 | -0.85(-1.94%) |
Jun 13, 2013 | 43.62 | 44.13 | 43.40 | 43.90 | 110,052 | +0.17(+0.39%) |
Jun 12, 2013 | 44.97 | 44.97 | 43.63 | 43.73 | 90,792 | -0.85(-1.91%) |
Jun 11, 2013 | 43.77 | 44.73 | 43.53 | 44.58 | 153,838 | +0.47(+1.07%) |
Jun 10, 2013 | 44.11 | 44.26 | 43.78 | 44.11 | 0 | +0.60(+1.38%) |
Jun 07, 2013 | 43.38 | 43.64 | 42.98 | 43.51 | 0 | +0.49(+1.14%) |
Jun 06, 2013 | 42.58 | 43.22 | 42.36 | 43.02 | 110,400 | +0.33(+0.77%) |
Jun 05, 2013 | 43.26 | 43.31 | 42.63 | 42.69 | 0 | -0.61(-1.41%) |
Jun 04, 2013 | 43.74 | 44.22 | 43.00 | 43.30 | 0 | -0.37(-0.85%) |
Jun 03, 2013 | 43.81 | 43.92 | 42.94 | 43.67 | 206,315 | +0.02(+0.05%) |
May 31, 2013 | 44.33 | 44.33 | 43.63 | 43.65 | 93,933 | -0.86(-1.93%) |
May 30, 2013 | 44.15 | 44.72 | 44.15 | 44.51 | 150,746 | +0.39(+0.88%) |
May 29, 2013 | 44.18 | 44.42 | 43.93 | 44.12 | 147,702 | -0.42(-0.94%) |
May 28, 2013 | 44.32 | 44.97 | 44.12 | 44.54 | 219,111 | +0.85(+1.95%) |
May 24, 2013 | 43.86 | 44.02 | 43.12 | 43.69 | 0 | -0.29(-0.66%) |
May 23, 2013 | 43.10 | 44.13 | 40.68 | 43.98 | 0 | -0.72(-1.61%) |
May 22, 2013 | 44.64 | 45.70 | 44.32 | 44.70 | 0 | +0.02(+0.04%) |
May 21, 2013 | 44.45 | 44.96 | 44.20 | 44.68 | 0 | +0.16(+0.36%) |
May 20, 2013 | 44.19 | 44.68 | 44.09 | 44.52 | 0 | +0.15(+0.34%) |
May 17, 2013 | 43.97 | 44.43 | 43.82 | 44.37 | 0 | +0.47(+1.07%) |
May 16, 2013 | 43.74 | 44.07 | 43.59 | 43.90 | 109,696 | +0.36(+0.83%) |
May 15, 2013 | 42.84 | 43.59 | 42.74 | 43.54 | 0 | +1.18(+2.79%) |
May 13, 2013 | 41.68 | 42.37 | 41.59 | 42.36 | 0 | +0.50(+1.19%) |
May 10, 2013 | 41.80 | 42.02 | 41.77 | 41.86 | 0 | +0.08(+0.19%) |
May 09, 2013 | 41.62 | 41.97 | 41.35 | 41.78 | 0 | +0.02(+0.05%) |
May 08, 2013 | 42.19 | 42.19 | 41.38 | 41.76 | 0 | -0.42(-1.00%) |
May 07, 2013 | 41.81 | 42.19 | 41.45 | 42.18 | 0 | +0.54(+1.30%) |
May 06, 2013 | 41.01 | 41.83 | 40.96 | 41.64 | 0 | +0.57(+1.39%) |
May 03, 2013 | 41.03 | 41.28 | 40.43 | 41.07 | 0 | +0.64(+1.58%) |
May 02, 2013 | 40.11 | 40.84 | 39.82 | 40.43 | 0 | +0.78(+1.97%) |