Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48.00 | 48.53 | 48.00 | 48.25 | 344,329 | +0.16(+0.33%) |
Jul 30, 2013 | 48.29 | 48.33 | 47.98 | 48.09 | 106,072 | -0.01(-0.02%) |
Jul 29, 2013 | 48.16 | 48.20 | 48.05 | 48.10 | 49,748 | -0.44(-0.90%) |
Jul 26, 2013 | 48.43 | 48.56 | 48.21 | 48.53 | 293,093 | -0.28(-0.56%) |
Jul 25, 2013 | 48.41 | 48.85 | 48.37 | 48.81 | 29,149 | +0.03(+0.05%) |
Jul 24, 2013 | 49.07 | 49.07 | 48.59 | 48.78 | 46,281 | -0.08(-0.16%) |
Jul 23, 2013 | 48.94 | 48.98 | 48.74 | 48.86 | 116,661 | +0.09(+0.18%) |
Jul 22, 2013 | 48.63 | 48.78 | 48.59 | 48.77 | 42,925 | +0.26(+0.53%) |
Jul 19, 2013 | 48.40 | 48.58 | 48.29 | 48.52 | 35,838 | -0.04(-0.09%) |
Jul 18, 2013 | 48.35 | 48.58 | 48.35 | 48.56 | 189,354 | +0.29(+0.61%) |
Jul 17, 2013 | 48.44 | 48.45 | 48.11 | 48.27 | 51,843 | +0.20(+0.41%) |
Jul 16, 2013 | 48.09 | 48.12 | 47.94 | 48.07 | 72,165 | -0.03(-0.06%) |
Jul 15, 2013 | 48.03 | 48.12 | 47.89 | 48.10 | 49,484 | +0.30(+0.63%) |
Jul 12, 2013 | 47.88 | 47.88 | 47.65 | 47.80 | 95,423 | -0.29(-0.61%) |
Jul 11, 2013 | 47.96 | 48.16 | 47.60 | 48.09 | 179,386 | +1.23(+2.63%) |
Jul 10, 2013 | 46.76 | 47.17 | 46.62 | 46.85 | 133,457 | +0.15(+0.32%) |
Jul 09, 2013 | 46.93 | 46.77 | 46.61 | 46.70 | 243,335 | +0.20(+0.44%) |
Jul 08, 2013 | 46.46 | 46.59 | 46.34 | 46.50 | 288,300 | +0.21(+0.46%) |
Jul 05, 2013 | 46.46 | 46.46 | 45.93 | 46.29 | 50,764 | +0.30(+0.66%) |
Jul 03, 2013 | 45.70 | 46.07 | 45.61 | 45.98 | 176,835 | +0.00(+0.00%) |
Jul 02, 2013 | 46.18 | 46.39 | 45.82 | 45.98 | 86,609 | -0.14(-0.31%) |
Jul 01, 2013 | 46.19 | 46.37 | 46.13 | 46.13 | 48,122 | +0.43(+0.93%) |
Jun 28, 2013 | 45.79 | 45.95 | 45.64 | 45.70 | 74,446 | -0.41(-0.89%) |
Jun 26, 2013 | 46.09 | 46.18 | 45.84 | 46.11 | 132,487 | +0.22(+0.48%) |
Jun 25, 2013 | 45.74 | 45.92 | 45.50 | 45.89 | 423,187 | +0.55(+1.21%) |
Jun 24, 2013 | 45.11 | 45.58 | 44.87 | 45.34 | 517,671 | -0.82(-1.77%) |
Jun 21, 2013 | 46.53 | 46.53 | 45.74 | 46.15 | 66,711 | +0.17(+0.37%) |
Jun 20, 2013 | 46.71 | 46.77 | 45.84 | 45.98 | 920,889 | -1.56(-3.29%) |
Jun 19, 2013 | 48.53 | 48.61 | 47.55 | 47.55 | 100,323 | -0.94(-1.94%) |
Jun 18, 2013 | 48.44 | 48.62 | 48.34 | 48.49 | 36,305 | +0.32(+0.66%) |
Jun 17, 2013 | 48.27 | 48.51 | 47.97 | 48.17 | 106,128 | +0.63(+1.33%) |
Jun 14, 2013 | 47.75 | 47.95 | 47.44 | 47.54 | 58,187 | -0.56(-1.16%) |
Jun 13, 2013 | 47.58 | 48.10 | 47.38 | 48.10 | 109,710 | +0.76(+1.61%) |
Jun 12, 2013 | 47.80 | 47.80 | 47.30 | 47.33 | 77,658 | -0.03(-0.06%) |
Jun 11, 2013 | 47.23 | 47.60 | 47.12 | 47.36 | 96,678 | -0.64(-1.33%) |
Jun 10, 2013 | 48.09 | 48.09 | 47.83 | 48.00 | 44,978 | +0.08(+0.17%) |
Jun 07, 2013 | 47.38 | 47.93 | 47.27 | 47.92 | 78,878 | +0.59(+1.24%) |
Jun 06, 2013 | 47.07 | 47.33 | 46.88 | 47.33 | 135,035 | +0.27(+0.57%) |
Jun 05, 2013 | 47.57 | 47.57 | 47.07 | 47.07 | 138,607 | -1.06(-2.20%) |
Jun 04, 2013 | 48.29 | 48.40 | 47.89 | 48.13 | 58,338 | +0.13(+0.26%) |
Jun 03, 2013 | 47.69 | 48.01 | 47.56 | 48.00 | 78,100 | +0.30(+0.63%) |
May 31, 2013 | 48.20 | 48.68 | 47.70 | 47.70 | 96,503 | -0.97(-1.99%) |
May 30, 2013 | 48.45 | 48.78 | 48.42 | 48.67 | 58,409 | +0.19(+0.40%) |
May 29, 2013 | 48.51 | 48.51 | 48.24 | 48.47 | 172,480 | -0.33(-0.67%) |
May 28, 2013 | 49.26 | 49.33 | 48.71 | 48.80 | 487,312 | +0.07(+0.15%) |
May 24, 2013 | 48.58 | 48.78 | 48.43 | 48.73 | 58,886 | -0.47(-0.96%) |
May 23, 2013 | 48.67 | 49.23 | 48.48 | 49.20 | 35,874 | -0.64(-1.28%) |
May 22, 2013 | 50.44 | 50.86 | 49.76 | 49.84 | 210,382 | -0.57(-1.13%) |
May 21, 2013 | 50.21 | 50.51 | 50.04 | 50.41 | 93,166 | +0.13(+0.26%) |
May 20, 2013 | 50.12 | 50.35 | 50.06 | 50.27 | 66,390 | +0.21(+0.43%) |
May 17, 2013 | 49.72 | 50.08 | 49.69 | 50.06 | 54,885 | +0.36(+0.73%) |
May 16, 2013 | 49.79 | 49.97 | 49.60 | 49.70 | 68,114 | -0.39(-0.78%) |
May 15, 2013 | 49.80 | 50.11 | 49.78 | 50.09 | 279,513 | +0.27(+0.53%) |
May 13, 2013 | 49.79 | 49.88 | 49.70 | 49.82 | 867,996 | -0.03(-0.07%) |
May 10, 2013 | 49.74 | 49.86 | 49.58 | 49.86 | 39,078 | +0.10(+0.19%) |
May 09, 2013 | 50.00 | 50.08 | 49.61 | 49.76 | 133,492 | -0.48(-0.95%) |
May 08, 2013 | 50.02 | 50.27 | 50.01 | 50.24 | 411,335 | +0.52(+1.04%) |
May 07, 2013 | 49.79 | 49.85 | 49.55 | 49.72 | 660,761 | +0.11(+0.21%) |
May 06, 2013 | 49.64 | 49.66 | 49.48 | 49.62 | 109,224 | -0.04(-0.09%) |
May 03, 2013 | 49.55 | 49.79 | 49.51 | 49.66 | 137,259 | +0.52(+1.07%) |
May 02, 2013 | 48.88 | 49.17 | 48.88 | 49.14 | 217,409 | +0.25(+0.51%) |