Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.56 | 52.64 | 51.23 | 52.08 | 0 | +0.92(+1.81%) |
Jul 30, 2013 | 51.12 | 51.39 | 50.00 | 51.16 | 0 | +0.59(+1.17%) |
Jul 29, 2013 | 50.64 | 50.98 | 49.55 | 50.56 | 0 | -0.37(-0.72%) |
Jul 26, 2013 | 51.39 | 51.65 | 50.25 | 50.93 | 0 | -1.05(-2.01%) |
Jul 25, 2013 | 50.41 | 52.31 | 50.12 | 51.98 | 0 | +1.56(+3.10%) |
Jul 24, 2013 | 51.96 | 52.85 | 49.98 | 50.41 | 0 | -1.55(-2.97%) |
Jul 23, 2013 | 52.66 | 53.18 | 51.90 | 51.96 | 0 | -0.14(-0.27%) |
Jul 22, 2013 | 52.65 | 53.32 | 52.05 | 52.10 | 0 | -0.88(-1.65%) |
Jul 19, 2013 | 53.11 | 53.72 | 52.36 | 52.97 | 0 | +0.08(+0.14%) |
Jul 18, 2013 | 51.60 | 53.50 | 51.57 | 52.90 | 0 | +1.38(+2.67%) |
Jul 17, 2013 | 51.09 | 51.96 | 50.49 | 51.52 | 278,843 | +0.95(+1.88%) |
Jul 16, 2013 | 51.81 | 51.83 | 50.24 | 50.57 | 0 | -0.99(-1.92%) |
Jul 15, 2013 | 52.47 | 52.57 | 51.51 | 51.56 | 0 | -0.71(-1.35%) |
Jul 12, 2013 | 52.37 | 53.12 | 51.82 | 52.27 | 0 | -0.42(-0.80%) |
Jul 11, 2013 | 52.63 | 53.47 | 51.79 | 52.69 | 0 | +1.15(+2.23%) |
Jul 10, 2013 | 52.65 | 52.75 | 50.85 | 51.54 | 0 | -0.90(-1.73%) |
Jul 09, 2013 | 51.45 | 52.70 | 51.42 | 52.45 | 0 | -0.55(-1.03%) |
Jul 08, 2013 | 54.08 | 54.39 | 52.79 | 52.99 | 348,116 | -0.43(-0.81%) |
Jul 05, 2013 | 51.51 | 53.71 | 51.17 | 53.43 | 0 | +2.82(+5.57%) |
Jul 03, 2013 | 49.79 | 50.96 | 49.51 | 50.61 | 0 | +0.57(+1.13%) |
Jul 02, 2013 | 49.82 | 51.11 | 49.51 | 50.04 | 0 | +0.03(+0.06%) |
Jul 01, 2013 | 48.54 | 50.22 | 48.54 | 50.01 | 0 | +1.50(+3.09%) |
Jun 28, 2013 | 50.03 | 50.33 | 48.45 | 48.52 | 589,438 | -0.53(-1.08%) |
Jun 26, 2013 | 49.80 | 50.16 | 48.56 | 49.04 | 0 | -0.27(-0.55%) |
Jun 25, 2013 | 48.74 | 49.48 | 48.17 | 49.32 | 0 | +1.41(+2.95%) |
Jun 24, 2013 | 47.93 | 48.49 | 46.54 | 47.90 | 0 | -0.74(-1.51%) |
Jun 21, 2013 | 49.47 | 50.33 | 47.82 | 48.64 | 855,632 | -0.47(-0.96%) |
Jun 20, 2013 | 50.19 | 50.19 | 48.08 | 49.11 | 0 | -2.36(-4.58%) |
Jun 19, 2013 | 51.69 | 52.36 | 51.15 | 51.47 | 0 | -0.39(-0.74%) |
Jun 18, 2013 | 50.67 | 51.92 | 50.46 | 51.85 | 0 | +1.18(+2.32%) |
Jun 17, 2013 | 49.55 | 51.05 | 49.42 | 50.67 | 0 | +1.88(+3.86%) |
Jun 14, 2013 | 48.94 | 49.85 | 48.58 | 48.79 | 0 | -0.30(-0.61%) |
Jun 13, 2013 | 47.22 | 49.20 | 46.63 | 49.09 | 292,547 | +1.63(+3.44%) |
Jun 12, 2013 | 48.63 | 49.02 | 47.10 | 47.46 | 357,308 | -0.45(-0.94%) |
Jun 11, 2013 | 48.22 | 48.58 | 47.23 | 47.91 | 277,044 | -1.70(-3.42%) |
Jun 10, 2013 | 49.39 | 50.19 | 48.41 | 49.61 | 0 | +0.45(+0.92%) |
Jun 07, 2013 | 47.96 | 50.17 | 47.41 | 49.16 | 0 | +1.65(+3.47%) |
Jun 06, 2013 | 46.38 | 47.73 | 45.70 | 47.51 | 333,397 | +1.21(+2.61%) |
Jun 05, 2013 | 47.85 | 48.25 | 46.22 | 46.30 | 0 | -1.49(-3.12%) |
Jun 04, 2013 | 48.40 | 48.85 | 46.50 | 47.79 | 0 | -0.73(-1.50%) |
Jun 03, 2013 | 48.62 | 50.03 | 47.64 | 48.52 | 524,454 | +0.27(+0.57%) |
May 31, 2013 | 48.46 | 50.04 | 48.01 | 48.24 | 976,430 | -0.77(-1.58%) |
May 30, 2013 | 49.34 | 50.13 | 48.34 | 49.02 | 370,179 | +0.11(+0.23%) |
May 29, 2013 | 49.02 | 50.51 | 48.41 | 48.90 | 270,877 | -0.74(-1.48%) |
May 28, 2013 | 48.27 | 50.83 | 47.50 | 49.64 | 678,032 | +2.48(+5.26%) |
May 24, 2013 | 46.64 | 47.41 | 45.88 | 47.16 | 0 | +0.19(+0.40%) |
May 23, 2013 | 45.39 | 47.16 | 43.14 | 46.97 | 448,876 | +1.11(+2.42%) |
May 22, 2013 | 48.00 | 48.82 | 44.68 | 45.86 | 823,997 | -2.20(-4.57%) |
May 21, 2013 | 48.58 | 50.51 | 47.74 | 48.05 | 618,786 | -0.58(-1.20%) |
May 20, 2013 | 46.08 | 48.74 | 45.94 | 48.64 | 0 | +2.20(+4.73%) |
May 17, 2013 | 45.76 | 46.93 | 45.74 | 46.44 | 0 | +1.14(+2.52%) |
May 16, 2013 | 45.97 | 46.40 | 45.03 | 45.30 | 484,236 | -0.73(-1.58%) |
May 15, 2013 | 46.40 | 47.06 | 45.51 | 46.03 | 381,850 | +0.88(+1.94%) |
May 13, 2013 | 44.84 | 45.79 | 44.45 | 45.15 | 0 | -0.18(-0.39%) |
May 10, 2013 | 45.78 | 45.78 | 44.03 | 45.33 | 0 | -0.50(-1.09%) |
May 09, 2013 | 46.41 | 46.70 | 45.32 | 45.83 | 0 | -0.89(-1.90%) |
May 08, 2013 | 46.29 | 46.88 | 45.74 | 46.72 | 0 | +0.36(+0.77%) |
May 07, 2013 | 46.03 | 46.81 | 44.99 | 46.36 | 0 | +0.41(+0.88%) |
May 06, 2013 | 45.36 | 46.35 | 45.13 | 45.95 | 0 | +0.63(+1.39%) |
May 03, 2013 | 43.95 | 45.74 | 43.00 | 45.32 | 0 | +2.32(+5.39%) |
May 02, 2013 | 41.00 | 43.35 | 40.85 | 43.00 | 0 | +2.28(+5.60%) |