Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.67 | 53.89 | 52.56 | 52.85 | 0 | -0.58(-1.09%) |
Jul 30, 2013 | 51.65 | 53.61 | 51.60 | 53.43 | 0 | +2.04(+3.98%) |
Jul 29, 2013 | 51.65 | 51.72 | 51.00 | 51.39 | 0 | -0.02(-0.05%) |
Jul 26, 2013 | 51.89 | 51.90 | 50.66 | 51.42 | 0 | -0.74(-1.42%) |
Jul 25, 2013 | 52.13 | 52.67 | 50.48 | 52.15 | 0 | -3.28(-5.92%) |
Jul 24, 2013 | 54.40 | 55.66 | 54.16 | 55.44 | 4,006,462 | -0.25(-0.44%) |
Jul 23, 2013 | 57.81 | 57.88 | 55.51 | 55.68 | 0 | -1.86(-3.22%) |
Jul 22, 2013 | 57.20 | 57.97 | 57.29 | 57.54 | 0 | +0.25(+0.43%) |
Jul 19, 2013 | 57.09 | 57.67 | 56.66 | 57.29 | 2,127,712 | +0.11(+0.20%) |
Jul 18, 2013 | 56.52 | 57.46 | 56.31 | 57.18 | 2,121,887 | +0.88(+1.56%) |
Jul 17, 2013 | 56.18 | 56.37 | 55.59 | 56.30 | 1,213,601 | +0.57(+1.02%) |
Jul 16, 2013 | 56.19 | 56.27 | 55.64 | 55.73 | 0 | -0.29(-0.51%) |
Jul 15, 2013 | 55.75 | 56.37 | 55.69 | 56.02 | 0 | +0.31(+0.56%) |
Jul 12, 2013 | 55.22 | 55.77 | 55.00 | 55.71 | 0 | +0.69(+1.25%) |
Jul 11, 2013 | 55.88 | 56.35 | 54.75 | 55.02 | 0 | -0.17(-0.31%) |
Jul 10, 2013 | 54.37 | 55.22 | 54.19 | 55.19 | 0 | +0.85(+1.56%) |
Jul 09, 2013 | 54.21 | 54.43 | 53.18 | 54.35 | 0 | +0.80(+1.50%) |
Jul 08, 2013 | 53.04 | 53.64 | 53.02 | 53.54 | 0 | +0.58(+1.10%) |
Jul 05, 2013 | 52.38 | 53.14 | 51.99 | 52.96 | 0 | +1.07(+2.06%) |
Jul 03, 2013 | 51.63 | 52.38 | 51.36 | 51.89 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 51.52 | 52.18 | 51.24 | 51.87 | 0 | +0.10(+0.19%) |
Jul 01, 2013 | 50.97 | 52.13 | 50.97 | 51.77 | 0 | +0.80(+1.56%) |
Jun 28, 2013 | 51.16 | 51.61 | 50.61 | 50.97 | 5,350,579 | -0.44(-0.85%) |
Jun 27, 2013 | 50.81 | 51.83 | 50.42 | 51.41 | 0 | +1.57(+3.15%) |
Jun 26, 2013 | 49.67 | 50.41 | 49.54 | 49.84 | 0 | +0.53(+1.08%) |
Jun 25, 2013 | 48.71 | 49.48 | 48.41 | 49.31 | 0 | +1.25(+2.60%) |
Jun 24, 2013 | 48.94 | 49.09 | 47.65 | 48.06 | 0 | -1.35(-2.74%) |
Jun 21, 2013 | 50.36 | 50.61 | 49.25 | 49.41 | 4,921,317 | -1.07(-2.11%) |
Jun 20, 2013 | 51.59 | 51.60 | 50.05 | 50.48 | 0 | -1.71(-3.27%) |
Jun 19, 2013 | 53.07 | 53.19 | 52.13 | 52.19 | 0 | -0.90(-1.70%) |
Jun 18, 2013 | 53.25 | 53.57 | 53.03 | 53.09 | 2,785,313 | +0.02(+0.03%) |
Jun 17, 2013 | 52.98 | 53.36 | 52.62 | 53.07 | 0 | +0.63(+1.21%) |
Jun 14, 2013 | 52.93 | 53.08 | 52.26 | 52.44 | 0 | -0.31(-0.59%) |
Jun 13, 2013 | 52.66 | 52.95 | 51.98 | 52.75 | 2,274,290 | +0.29(+0.55%) |
Jun 12, 2013 | 53.25 | 53.57 | 52.35 | 52.47 | 1,964,838 | -0.52(-0.98%) |
Jun 11, 2013 | 52.52 | 53.37 | 52.43 | 52.98 | 2,982,250 | -0.06(-0.11%) |
Jun 10, 2013 | 52.38 | 53.06 | 51.83 | 53.04 | 0 | +0.38(+0.72%) |
Jun 07, 2013 | 52.60 | 52.84 | 52.01 | 52.66 | 0 | +0.24(+0.45%) |
Jun 06, 2013 | 51.72 | 52.45 | 51.28 | 52.43 | 2,128,068 | +0.86(+1.67%) |
Jun 05, 2013 | 51.72 | 52.47 | 51.14 | 51.56 | 0 | -0.50(-0.96%) |
Jun 04, 2013 | 52.50 | 53.06 | 51.78 | 52.06 | 0 | -0.31(-0.60%) |
Jun 03, 2013 | 51.74 | 52.42 | 50.99 | 52.38 | 2,920,797 | +0.39(+0.76%) |
May 31, 2013 | 51.97 | 52.75 | 51.75 | 51.98 | 3,870,104 | -0.39(-0.74%) |
May 30, 2013 | 52.51 | 52.59 | 52.06 | 52.37 | 2,566,644 | +0.05(+0.09%) |
May 29, 2013 | 51.17 | 52.65 | 51.17 | 52.32 | 2,191,009 | +0.71(+1.38%) |
May 28, 2013 | 51.63 | 52.31 | 51.38 | 51.60 | 2,205,080 | +0.46(+0.90%) |
May 24, 2013 | 50.76 | 51.38 | 50.11 | 51.14 | 0 | +0.03(+0.06%) |
May 23, 2013 | 49.13 | 51.41 | 49.13 | 51.11 | 3,906,452 | +1.53(+3.08%) |
May 22, 2013 | 49.82 | 51.02 | 49.31 | 49.58 | 0 | -0.26(-0.53%) |
May 21, 2013 | 49.17 | 50.03 | 48.94 | 49.85 | 0 | +1.04(+2.14%) |
May 20, 2013 | 49.40 | 49.74 | 48.71 | 48.80 | 0 | -0.83(-1.67%) |
May 17, 2013 | 48.79 | 49.65 | 48.54 | 49.63 | 0 | +1.16(+2.39%) |
May 16, 2013 | 48.94 | 49.58 | 48.45 | 48.48 | 3,369,122 | -0.43(-0.87%) |
May 15, 2013 | 48.68 | 49.08 | 48.25 | 48.90 | 0 | +1.36(+2.87%) |
May 13, 2013 | 47.87 | 48.09 | 47.23 | 47.54 | 0 | -0.46(-0.96%) |
May 10, 2013 | 47.52 | 48.01 | 47.15 | 48.00 | 0 | +0.65(+1.37%) |
May 09, 2013 | 47.61 | 48.01 | 46.58 | 47.35 | 5,425,114 | -1.09(-2.25%) |
May 08, 2013 | 48.07 | 48.89 | 48.07 | 48.44 | 4,589,432 | +0.15(+0.31%) |
May 07, 2013 | 47.43 | 48.67 | 47.43 | 48.30 | 0 | +0.57(+1.20%) |
May 06, 2013 | 47.09 | 48.15 | 46.93 | 47.72 | 0 | +0.80(+1.71%) |
May 03, 2013 | 47.04 | 47.33 | 46.51 | 46.92 | 0 | +0.40(+0.86%) |
May 02, 2013 | 45.69 | 46.62 | 45.18 | 46.51 | 0 | +1.53(+3.39%) |