Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.26 | 53.77 | 53.04 | 53.17 | 252,875 | +0.00(+0.00%) |
Jul 30, 2013 | 52.74 | 53.36 | 52.38 | 53.17 | 92,392 | +0.83(+1.59%) |
Jul 29, 2013 | 52.39 | 52.61 | 51.97 | 52.33 | 122,491 | -0.19(-0.36%) |
Jul 26, 2013 | 52.21 | 52.67 | 51.62 | 52.52 | 79,781 | -0.08(-0.15%) |
Jul 25, 2013 | 51.92 | 52.78 | 51.92 | 52.60 | 81,503 | +0.62(+1.19%) |
Jul 24, 2013 | 52.69 | 52.78 | 51.89 | 51.98 | 104,422 | -0.44(-0.83%) |
Jul 23, 2013 | 52.32 | 52.68 | 52.24 | 52.42 | 148,123 | +0.08(+0.15%) |
Jul 22, 2013 | 52.21 | 52.51 | 52.07 | 52.34 | 138,934 | +0.09(+0.17%) |
Jul 19, 2013 | 52.28 | 52.53 | 52.08 | 52.25 | 140,993 | -0.09(-0.17%) |
Jul 18, 2013 | 52.27 | 52.92 | 52.27 | 52.34 | 101,076 | +0.18(+0.35%) |
Jul 17, 2013 | 52.22 | 52.94 | 51.82 | 52.16 | 169,024 | +0.10(+0.20%) |
Jul 16, 2013 | 52.40 | 52.46 | 51.84 | 52.05 | 113,877 | -0.37(-0.70%) |
Jul 15, 2013 | 52.40 | 52.81 | 52.11 | 52.42 | 86,803 | +0.01(+0.02%) |
Jul 12, 2013 | 52.20 | 52.99 | 52.20 | 52.41 | 126,744 | +0.18(+0.35%) |
Jul 11, 2013 | 51.74 | 52.31 | 51.74 | 52.23 | 103,436 | +0.76(+1.48%) |
Jul 10, 2013 | 51.39 | 51.80 | 51.07 | 51.47 | 97,050 | +0.18(+0.36%) |
Jul 09, 2013 | 51.40 | 51.53 | 51.01 | 51.28 | 124,600 | +0.19(+0.37%) |
Jul 08, 2013 | 50.73 | 51.24 | 50.70 | 51.09 | 88,804 | +0.57(+1.13%) |
Jul 05, 2013 | 50.24 | 50.61 | 49.74 | 50.52 | 122,180 | +0.83(+1.68%) |
Jul 03, 2013 | 49.31 | 49.81 | 49.19 | 49.69 | 91,345 | +0.08(+0.16%) |
Jul 02, 2013 | 49.54 | 49.82 | 49.17 | 49.61 | 194,121 | +0.00(+0.00%) |
Jul 01, 2013 | 49.18 | 49.98 | 48.92 | 49.61 | 224,517 | +0.78(+1.59%) |
Jun 28, 2013 | 48.77 | 49.40 | 48.14 | 48.83 | 1,115,265 | -0.16(-0.32%) |
Jun 27, 2013 | 48.63 | 49.20 | 48.36 | 48.99 | 507,101 | +0.75(+1.55%) |
Jun 26, 2013 | 48.82 | 48.82 | 48.18 | 48.24 | 418,690 | -0.11(-0.23%) |
Jun 25, 2013 | 48.20 | 49.05 | 47.63 | 48.36 | 271,110 | +0.47(+0.98%) |
Jun 24, 2013 | 48.20 | 48.36 | 47.77 | 47.89 | 245,848 | -0.77(-1.58%) |
Jun 21, 2013 | 49.09 | 49.43 | 48.01 | 48.66 | 1,209,558 | -0.23(-0.47%) |
Jun 20, 2013 | 50.09 | 50.15 | 48.47 | 48.89 | 155,262 | -1.42(-2.83%) |
Jun 19, 2013 | 50.82 | 51.21 | 50.29 | 50.31 | 99,734 | -0.52(-1.03%) |
Jun 18, 2013 | 50.08 | 50.88 | 50.08 | 50.83 | 118,768 | +0.77(+1.53%) |
Jun 17, 2013 | 50.61 | 50.80 | 49.84 | 50.06 | 195,510 | -0.20(-0.39%) |
Jun 14, 2013 | 50.66 | 50.91 | 49.98 | 50.26 | 163,376 | -0.44(-0.86%) |
Jun 13, 2013 | 50.23 | 50.93 | 50.03 | 50.70 | 217,027 | +0.36(+0.71%) |
Jun 12, 2013 | 50.95 | 50.95 | 50.09 | 50.34 | 166,013 | -0.18(-0.36%) |
Jun 11, 2013 | 50.36 | 51.14 | 49.80 | 50.52 | 338,397 | -0.13(-0.27%) |
Jun 10, 2013 | 50.56 | 51.13 | 50.34 | 50.66 | 238,007 | +0.11(+0.22%) |
Jun 07, 2013 | 47.48 | 51.16 | 47.43 | 50.55 | 424,953 | +1.37(+2.78%) |
Jun 06, 2013 | 49.81 | 49.96 | 48.69 | 49.18 | 516,135 | -0.64(-1.29%) |
Jun 05, 2013 | 50.26 | 50.63 | 49.61 | 49.82 | 280,379 | -0.56(-1.11%) |
Jun 04, 2013 | 50.73 | 50.86 | 49.91 | 50.38 | 161,245 | -0.32(-0.64%) |
Jun 03, 2013 | 50.96 | 51.06 | 50.02 | 50.71 | 260,674 | +0.03(+0.06%) |
May 31, 2013 | 50.14 | 51.39 | 49.87 | 50.67 | 360,272 | +0.92(+1.84%) |
May 30, 2013 | 51.35 | 51.35 | 49.76 | 49.76 | 302,231 | -1.66(-3.23%) |
May 29, 2013 | 52.69 | 52.75 | 51.39 | 51.42 | 115,423 | -1.52(-2.87%) |
May 28, 2013 | 52.37 | 53.23 | 52.37 | 52.94 | 119,271 | +1.07(+2.06%) |
May 24, 2013 | 51.39 | 51.95 | 51.08 | 51.87 | 94,740 | +0.18(+0.35%) |
May 23, 2013 | 51.38 | 51.93 | 51.22 | 51.69 | 183,827 | +0.05(+0.09%) |
May 22, 2013 | 52.23 | 52.59 | 51.27 | 51.64 | 279,515 | -0.58(-1.11%) |
May 21, 2013 | 52.30 | 52.49 | 52.12 | 52.22 | 152,970 | -0.02(-0.03%) |
May 20, 2013 | 52.61 | 53.01 | 51.96 | 52.23 | 204,000 | -0.32(-0.60%) |
May 17, 2013 | 50.89 | 52.85 | 50.85 | 52.55 | 306,957 | +1.73(+3.41%) |
May 16, 2013 | 51.05 | 51.23 | 50.67 | 50.82 | 80,823 | -0.31(-0.60%) |
May 15, 2013 | 51.37 | 51.39 | 50.78 | 51.12 | 177,147 | +0.47(+0.94%) |
May 13, 2013 | 50.51 | 50.85 | 50.24 | 50.65 | 138,991 | +0.03(+0.06%) |
May 10, 2013 | 50.21 | 50.71 | 49.99 | 50.62 | 135,328 | +0.57(+1.14%) |
May 09, 2013 | 49.90 | 50.33 | 49.70 | 50.05 | 184,107 | +0.19(+0.38%) |
May 08, 2013 | 48.98 | 49.88 | 48.75 | 49.86 | 249,161 | +0.78(+1.58%) |
May 07, 2013 | 49.14 | 49.26 | 48.78 | 49.08 | 263,900 | +0.14(+0.29%) |
May 06, 2013 | 48.78 | 49.08 | 48.56 | 48.94 | 199,983 | +0.30(+0.62%) |
May 03, 2013 | 48.36 | 48.97 | 47.79 | 48.64 | 168,238 | +0.85(+1.77%) |
May 02, 2013 | 47.47 | 48.32 | 47.23 | 47.79 | 162,023 | +0.68(+1.44%) |