Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.95 | 45.81 | 43.16 | 44.67 | 943,247 | +0.65(+1.48%) |
Jul 30, 2013 | 44.46 | 45.28 | 43.94 | 44.02 | 672,338 | -0.58(-1.31%) |
Jul 29, 2013 | 44.20 | 44.87 | 43.86 | 44.60 | 633,845 | +0.33(+0.74%) |
Jul 26, 2013 | 42.76 | 45.47 | 42.65 | 44.28 | 892,887 | +1.14(+2.65%) |
Jul 25, 2013 | 45.28 | 45.28 | 42.23 | 43.13 | 1,080,212 | -1.31(-2.95%) |
Jul 24, 2013 | 47.30 | 47.83 | 43.87 | 44.44 | 1,948,813 | -1.95(-4.21%) |
Jul 23, 2013 | 44.22 | 47.03 | 44.12 | 46.40 | 1,340,206 | +2.18(+4.93%) |
Jul 22, 2013 | 45.74 | 45.89 | 44.03 | 44.22 | 495,390 | -1.20(-2.65%) |
Jul 19, 2013 | 44.75 | 45.86 | 44.43 | 45.42 | 373,950 | +0.53(+1.19%) |
Jul 18, 2013 | 45.90 | 46.44 | 44.82 | 44.89 | 667,880 | -0.93(-2.02%) |
Jul 17, 2013 | 44.27 | 46.09 | 43.83 | 45.81 | 461,376 | +1.40(+3.16%) |
Jul 16, 2013 | 44.42 | 45.81 | 43.89 | 44.41 | 582,859 | -0.01(-0.02%) |
Jul 15, 2013 | 45.01 | 45.09 | 44.22 | 44.42 | 524,981 | -0.55(-1.23%) |
Jul 12, 2013 | 45.09 | 45.76 | 44.73 | 44.98 | 527,119 | -0.09(-0.20%) |
Jul 11, 2013 | 43.01 | 45.10 | 43.01 | 45.06 | 504,179 | +3.05(+7.26%) |
Jul 10, 2013 | 42.62 | 42.84 | 41.63 | 42.02 | 423,158 | -0.61(-1.44%) |
Jul 09, 2013 | 41.30 | 42.93 | 41.30 | 42.63 | 535,570 | +1.69(+4.12%) |
Jul 08, 2013 | 41.61 | 42.09 | 40.82 | 40.94 | 450,246 | -0.52(-1.26%) |
Jul 05, 2013 | 44.11 | 44.20 | 40.64 | 41.46 | 771,012 | -2.46(-5.60%) |
Jul 03, 2013 | 43.45 | 44.20 | 43.19 | 43.92 | 198,180 | +0.45(+1.04%) |
Jul 02, 2013 | 43.71 | 44.40 | 43.17 | 43.47 | 475,866 | -0.29(-0.65%) |
Jul 01, 2013 | 43.21 | 44.21 | 43.14 | 43.75 | 526,378 | +0.96(+2.24%) |
Jun 28, 2013 | 43.82 | 44.04 | 42.73 | 42.79 | 1,096,804 | -1.18(-2.69%) |
Jun 27, 2013 | 42.87 | 44.20 | 42.50 | 43.98 | 563,131 | +1.55(+3.65%) |
Jun 26, 2013 | 43.31 | 43.57 | 42.12 | 42.43 | 488,325 | -0.41(-0.97%) |
Jun 25, 2013 | 43.51 | 44.29 | 42.76 | 42.84 | 644,572 | +0.71(+1.69%) |
Jun 24, 2013 | 41.57 | 42.29 | 39.68 | 42.13 | 1,215,443 | -0.37(-0.86%) |
Jun 21, 2013 | 43.88 | 44.04 | 40.56 | 42.50 | 1,707,722 | -0.72(-1.67%) |
Jun 20, 2013 | 44.94 | 45.01 | 42.13 | 43.22 | 1,099,030 | -2.66(-5.81%) |
Jun 19, 2013 | 47.85 | 47.94 | 45.86 | 45.88 | 380,183 | -2.04(-4.26%) |
Jun 18, 2013 | 47.36 | 48.28 | 46.60 | 47.93 | 387,774 | +0.51(+1.08%) |
Jun 17, 2013 | 46.77 | 47.79 | 46.21 | 47.41 | 682,339 | +1.20(+2.61%) |
Jun 14, 2013 | 46.15 | 47.14 | 45.94 | 46.21 | 509,546 | +0.02(+0.04%) |
Jun 13, 2013 | 43.53 | 46.38 | 43.20 | 46.19 | 639,721 | +2.64(+6.05%) |
Jun 12, 2013 | 44.55 | 44.70 | 43.30 | 43.55 | 308,916 | -0.52(-1.19%) |
Jun 11, 2013 | 44.20 | 44.98 | 43.62 | 44.08 | 373,939 | -0.81(-1.80%) |
Jun 10, 2013 | 45.73 | 45.83 | 44.22 | 44.89 | 383,177 | -0.78(-1.71%) |
Jun 07, 2013 | 45.41 | 46.64 | 44.83 | 45.67 | 566,706 | +0.22(+0.48%) |
Jun 06, 2013 | 43.68 | 45.49 | 43.56 | 45.45 | 708,984 | +1.64(+3.74%) |
Jun 05, 2013 | 43.92 | 44.06 | 42.57 | 43.81 | 672,334 | -0.31(-0.69%) |
Jun 04, 2013 | 45.70 | 46.31 | 43.96 | 44.12 | 590,039 | -1.58(-3.46%) |
Jun 03, 2013 | 46.87 | 46.97 | 45.19 | 45.70 | 766,670 | -1.05(-2.24%) |
May 31, 2013 | 47.53 | 48.77 | 46.64 | 46.74 | 334,619 | -1.14(-2.39%) |
May 30, 2013 | 48.36 | 49.10 | 47.53 | 47.89 | 555,472 | -0.13(-0.27%) |
May 29, 2013 | 49.41 | 49.52 | 47.64 | 48.02 | 606,066 | -1.66(-3.34%) |
May 28, 2013 | 50.30 | 50.96 | 49.36 | 49.67 | 546,828 | +0.26(+0.52%) |
May 24, 2013 | 49.41 | 49.65 | 48.56 | 49.42 | 180,366 | -0.18(-0.36%) |
May 23, 2013 | 48.02 | 50.24 | 47.52 | 49.59 | 570,378 | +0.71(+1.45%) |
May 22, 2013 | 49.49 | 51.78 | 48.38 | 48.88 | 549,279 | -0.37(-0.74%) |
May 21, 2013 | 50.03 | 50.23 | 48.42 | 49.25 | 338,199 | -0.76(-1.52%) |
May 20, 2013 | 50.06 | 50.78 | 49.67 | 50.01 | 219,553 | -0.20(-0.39%) |
May 17, 2013 | 49.95 | 50.97 | 49.95 | 50.21 | 520,208 | +0.62(+1.25%) |
May 16, 2013 | 50.62 | 50.86 | 48.44 | 49.59 | 841,629 | -1.22(-2.41%) |
May 15, 2013 | 51.12 | 51.98 | 50.76 | 50.81 | 469,582 | -0.23(-0.44%) |
May 13, 2013 | 51.10 | 51.44 | 50.73 | 51.04 | 371,034 | -0.14(-0.27%) |
May 10, 2013 | 50.65 | 51.35 | 50.39 | 51.17 | 508,650 | +0.64(+1.27%) |
May 09, 2013 | 50.54 | 51.70 | 50.38 | 50.53 | 766,581 | +0.07(+0.14%) |
May 08, 2013 | 50.56 | 50.80 | 48.87 | 50.46 | 693,445 | -0.30(-0.58%) |
May 07, 2013 | 50.80 | 51.08 | 49.77 | 50.76 | 488,024 | +0.04(+0.08%) |
May 06, 2013 | 50.44 | 51.18 | 50.08 | 50.72 | 447,593 | +0.45(+0.90%) |
May 03, 2013 | 50.22 | 50.54 | 49.87 | 50.27 | 430,675 | +0.80(+1.62%) |
May 02, 2013 | 48.24 | 49.97 | 48.09 | 49.47 | 569,694 | +1.56(+3.26%) |