Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.05 | 52.68 | 51.81 | 52.20 | 0 | +0.44(+0.84%) |
Jul 30, 2013 | 51.93 | 52.50 | 51.62 | 51.76 | 0 | +0.33(+0.65%) |
Jul 29, 2013 | 51.49 | 51.87 | 51.28 | 51.43 | 0 | +0.08(+0.16%) |
Jul 26, 2013 | 51.10 | 51.40 | 50.47 | 51.35 | 0 | +0.37(+0.72%) |
Jul 25, 2013 | 51.06 | 51.47 | 50.00 | 50.98 | 0 | -1.27(-2.42%) |
Jul 24, 2013 | 52.54 | 52.86 | 51.61 | 52.25 | 0 | -0.35(-0.66%) |
Jul 23, 2013 | 52.85 | 52.96 | 52.31 | 52.60 | 0 | +0.00(+0.01%) |
Jul 22, 2013 | 52.68 | 53.36 | 52.57 | 52.60 | 0 | -0.18(-0.34%) |
Jul 19, 2013 | 52.19 | 52.88 | 51.81 | 52.78 | 0 | +0.75(+1.44%) |
Jul 18, 2013 | 51.55 | 52.34 | 51.55 | 52.03 | 0 | +0.72(+1.41%) |
Jul 17, 2013 | 51.98 | 52.11 | 50.79 | 51.30 | 1,629,501 | -0.69(-1.33%) |
Jul 16, 2013 | 52.96 | 53.13 | 51.72 | 52.00 | 1,011,130 | -0.81(-1.54%) |
Jul 15, 2013 | 53.26 | 53.62 | 52.68 | 52.81 | 0 | -0.19(-0.36%) |
Jul 12, 2013 | 52.80 | 53.08 | 52.49 | 53.00 | 0 | +0.05(+0.09%) |
Jul 11, 2013 | 53.00 | 53.32 | 52.71 | 52.95 | 0 | +0.31(+0.60%) |
Jul 10, 2013 | 51.94 | 52.65 | 51.92 | 52.64 | 0 | +0.87(+1.67%) |
Jul 09, 2013 | 51.58 | 51.89 | 51.34 | 51.77 | 0 | +0.44(+0.86%) |
Jul 08, 2013 | 51.45 | 51.92 | 50.99 | 51.33 | 0 | +0.14(+0.28%) |
Jul 05, 2013 | 50.87 | 51.21 | 49.98 | 51.19 | 0 | +1.09(+2.17%) |
Jul 03, 2013 | 49.80 | 50.32 | 49.60 | 50.11 | 0 | +0.17(+0.34%) |
Jul 02, 2013 | 49.51 | 50.54 | 49.12 | 49.94 | 0 | -0.21(-0.41%) |
Jul 01, 2013 | 51.16 | 51.18 | 49.89 | 50.14 | 0 | -0.50(-0.99%) |
Jun 28, 2013 | 50.06 | 50.94 | 49.90 | 50.65 | 2,326,226 | +0.46(+0.91%) |
Jun 27, 2013 | 49.25 | 50.43 | 49.15 | 50.19 | 0 | +1.56(+3.20%) |
Jun 26, 2013 | 49.20 | 49.20 | 47.93 | 48.64 | 0 | +0.39(+0.81%) |
Jun 25, 2013 | 48.22 | 48.79 | 47.82 | 48.24 | 0 | +0.34(+0.70%) |
Jun 24, 2013 | 47.23 | 48.55 | 46.64 | 47.91 | 0 | +0.42(+0.89%) |
Jun 21, 2013 | 48.55 | 49.01 | 46.73 | 47.49 | 2,983,137 | -1.00(-2.07%) |
Jun 20, 2013 | 49.35 | 49.83 | 48.39 | 48.49 | 0 | -1.50(-2.99%) |
Jun 19, 2013 | 50.62 | 50.82 | 49.96 | 49.98 | 0 | -0.69(-1.36%) |
Jun 18, 2013 | 49.90 | 50.73 | 49.78 | 50.67 | 0 | +0.90(+1.80%) |
Jun 17, 2013 | 49.58 | 49.94 | 49.33 | 49.78 | 0 | +0.37(+0.74%) |
Jun 14, 2013 | 49.38 | 49.50 | 49.11 | 49.41 | 0 | +0.08(+0.16%) |
Jun 13, 2013 | 48.47 | 49.39 | 48.26 | 49.33 | 519,067 | +0.78(+1.61%) |
Jun 12, 2013 | 49.58 | 49.66 | 48.50 | 48.55 | 1,166,976 | -0.72(-1.46%) |
Jun 11, 2013 | 48.44 | 49.58 | 48.42 | 49.27 | 1,076,560 | +0.26(+0.53%) |
Jun 10, 2013 | 49.06 | 49.37 | 48.55 | 49.02 | 0 | +0.10(+0.21%) |
Jun 07, 2013 | 48.75 | 49.39 | 48.27 | 48.91 | 0 | +0.60(+1.24%) |
Jun 06, 2013 | 47.28 | 48.32 | 47.08 | 48.31 | 0 | +0.92(+1.95%) |
Jun 05, 2013 | 46.76 | 47.60 | 46.60 | 47.39 | 0 | +0.59(+1.26%) |
Jun 04, 2013 | 47.40 | 47.70 | 45.94 | 46.80 | 0 | -0.68(-1.43%) |
Jun 03, 2013 | 48.11 | 48.67 | 46.90 | 47.48 | 1,407,446 | -0.77(-1.59%) |
May 31, 2013 | 48.65 | 49.32 | 48.23 | 48.25 | 1,052,324 | -0.54(-1.10%) |
May 30, 2013 | 48.14 | 49.10 | 48.14 | 48.79 | 0 | +0.69(+1.43%) |
May 29, 2013 | 47.90 | 48.60 | 47.74 | 48.10 | 736,772 | -0.14(-0.29%) |
May 28, 2013 | 48.35 | 49.14 | 48.21 | 48.24 | 957,368 | +0.32(+0.67%) |
May 24, 2013 | 47.71 | 48.08 | 47.47 | 47.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 47.62 | 47.93 | 47.18 | 47.91 | 0 | -0.01(-0.03%) |
May 22, 2013 | 49.24 | 49.63 | 47.48 | 47.92 | 0 | -1.35(-2.74%) |
May 21, 2013 | 48.53 | 49.36 | 48.45 | 49.27 | 0 | +0.92(+1.90%) |
May 20, 2013 | 48.51 | 48.74 | 48.26 | 48.36 | 0 | -0.16(-0.33%) |
May 17, 2013 | 48.90 | 49.07 | 48.19 | 48.52 | 0 | -0.14(-0.29%) |
May 16, 2013 | 49.30 | 49.96 | 48.37 | 48.66 | 1,266,344 | -0.75(-1.53%) |
May 15, 2013 | 49.09 | 49.50 | 49.05 | 49.41 | 0 | +0.40(+0.81%) |
May 13, 2013 | 48.62 | 49.07 | 48.34 | 49.02 | 0 | +0.11(+0.23%) |
May 10, 2013 | 47.90 | 48.93 | 47.70 | 48.90 | 0 | +0.97(+2.02%) |
May 09, 2013 | 47.92 | 48.10 | 47.54 | 47.94 | 0 | +0.09(+0.20%) |
May 08, 2013 | 48.56 | 48.66 | 47.74 | 47.84 | 0 | -0.81(-1.66%) |
May 07, 2013 | 48.29 | 48.66 | 47.89 | 48.65 | 0 | +0.55(+1.15%) |
May 06, 2013 | 47.77 | 48.23 | 47.72 | 48.10 | 0 | +0.49(+1.03%) |
May 03, 2013 | 47.46 | 47.69 | 47.16 | 47.61 | 0 | +1.00(+2.15%) |
May 02, 2013 | 46.14 | 46.86 | 45.76 | 46.60 | 0 | +1.32(+2.92%) |