Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.83 | 46.83 | 45.11 | 46.54 | 118,515 | +0.63(+1.37%) |
Jul 30, 2013 | 46.82 | 47.41 | 45.72 | 45.91 | 71,765 | -0.61(-1.32%) |
Jul 29, 2013 | 47.13 | 47.50 | 46.36 | 46.52 | 78,317 | -0.92(-1.94%) |
Jul 26, 2013 | 46.53 | 47.52 | 46.30 | 47.44 | 99,824 | +0.42(+0.89%) |
Jul 25, 2013 | 47.59 | 47.60 | 46.14 | 47.02 | 136,306 | -0.52(-1.09%) |
Jul 24, 2013 | 47.45 | 47.77 | 47.04 | 47.53 | 86,171 | +0.11(+0.22%) |
Jul 23, 2013 | 47.91 | 47.91 | 47.06 | 47.43 | 111,996 | -0.52(-1.08%) |
Jul 22, 2013 | 48.46 | 48.46 | 47.54 | 47.95 | 230,435 | -0.78(-1.60%) |
Jul 19, 2013 | 48.91 | 49.28 | 48.34 | 48.73 | 312,768 | -0.36(-0.73%) |
Jul 18, 2013 | 50.13 | 50.13 | 48.87 | 49.08 | 143,943 | -1.16(-2.30%) |
Jul 17, 2013 | 51.44 | 51.75 | 49.96 | 50.24 | 89,964 | -0.96(-1.88%) |
Jul 16, 2013 | 52.40 | 52.67 | 51.05 | 51.20 | 97,628 | -1.16(-2.21%) |
Jul 15, 2013 | 52.12 | 52.53 | 51.75 | 52.36 | 139,886 | -0.15(-0.28%) |
Jul 12, 2013 | 52.53 | 52.81 | 52.02 | 52.51 | 132,085 | -0.18(-0.33%) |
Jul 11, 2013 | 53.37 | 53.37 | 52.62 | 52.68 | 89,907 | +0.00(+0.00%) |
Jul 10, 2013 | 52.96 | 53.07 | 52.41 | 52.68 | 74,623 | -0.17(-0.31%) |
Jul 09, 2013 | 51.46 | 52.98 | 51.09 | 52.85 | 171,487 | +1.76(+3.44%) |
Jul 08, 2013 | 51.33 | 51.52 | 50.78 | 51.09 | 87,365 | +0.18(+0.36%) |
Jul 05, 2013 | 50.65 | 51.90 | 50.60 | 50.91 | 66,930 | +0.99(+1.98%) |
Jul 03, 2013 | 49.87 | 49.99 | 49.58 | 49.92 | 33,983 | -0.03(-0.07%) |
Jul 02, 2013 | 49.34 | 50.35 | 48.83 | 49.95 | 88,904 | +0.85(+1.73%) |
Jul 01, 2013 | 49.17 | 50.46 | 48.78 | 49.10 | 379,298 | +0.26(+0.54%) |
Jun 28, 2013 | 47.11 | 50.34 | 47.11 | 48.84 | 622,346 | +5.23(+11.99%) |
Jun 26, 2013 | 43.78 | 43.78 | 43.45 | 43.61 | 95,875 | +0.00(+0.00%) |
Jun 25, 2013 | 43.78 | 43.78 | 43.25 | 43.61 | 82,441 | -0.06(-0.14%) |
Jun 24, 2013 | 43.08 | 43.81 | 42.84 | 43.67 | 129,276 | +0.14(+0.32%) |
Jun 21, 2013 | 43.29 | 43.77 | 41.63 | 43.53 | 295,235 | +0.68(+1.59%) |
Jun 20, 2013 | 42.84 | 43.18 | 41.98 | 42.85 | 119,479 | -0.28(-0.65%) |
Jun 19, 2013 | 43.67 | 43.77 | 42.93 | 43.13 | 86,961 | -0.26(-0.61%) |
Jun 18, 2013 | 42.41 | 44.01 | 41.87 | 43.39 | 254,757 | +0.93(+2.19%) |
Jun 17, 2013 | 40.46 | 42.82 | 40.31 | 42.46 | 123,129 | +2.56(+6.41%) |
Jun 14, 2013 | 38.88 | 39.93 | 38.41 | 39.91 | 102,431 | +0.79(+2.01%) |
Jun 13, 2013 | 38.90 | 39.35 | 38.12 | 39.12 | 81,806 | -0.11(-0.29%) |
Jun 12, 2013 | 39.37 | 39.79 | 38.96 | 39.23 | 31,055 | +0.02(+0.04%) |
Jun 11, 2013 | 39.99 | 40.26 | 38.88 | 39.22 | 74,322 | -1.30(-3.20%) |
Jun 10, 2013 | 38.76 | 41.41 | 38.63 | 40.51 | 130,037 | +1.64(+4.21%) |
Jun 07, 2013 | 38.63 | 39.78 | 38.31 | 38.88 | 192,724 | +0.32(+0.82%) |
Jun 06, 2013 | 39.12 | 39.36 | 37.97 | 38.56 | 255,703 | -0.85(-2.16%) |
Jun 05, 2013 | 40.66 | 41.05 | 39.33 | 39.41 | 43,447 | -1.25(-3.08%) |
Jun 04, 2013 | 41.44 | 41.69 | 40.29 | 40.66 | 127,245 | -0.64(-1.55%) |
Jun 03, 2013 | 41.37 | 41.95 | 40.72 | 41.30 | 68,223 | -0.15(-0.36%) |
May 31, 2013 | 41.01 | 42.00 | 40.57 | 41.45 | 76,887 | -0.12(-0.29%) |
May 30, 2013 | 41.63 | 42.02 | 40.65 | 41.57 | 41,220 | +0.06(+0.15%) |
May 29, 2013 | 41.39 | 42.51 | 40.57 | 41.51 | 34,026 | -0.33(-0.80%) |
May 28, 2013 | 41.06 | 43.30 | 40.84 | 41.84 | 167,904 | +1.36(+3.35%) |
May 24, 2013 | 38.88 | 40.63 | 38.55 | 40.49 | 53,101 | +1.23(+3.12%) |
May 23, 2013 | 39.10 | 39.86 | 37.68 | 39.26 | 165,540 | -0.60(-1.49%) |
May 22, 2013 | 42.68 | 42.68 | 39.42 | 39.86 | 307,653 | -3.20(-7.44%) |
May 21, 2013 | 42.90 | 43.45 | 42.90 | 43.06 | 30,536 | +0.12(+0.29%) |
May 20, 2013 | 43.19 | 43.43 | 42.68 | 42.94 | 43,001 | -0.25(-0.57%) |
May 17, 2013 | 43.91 | 44.30 | 42.97 | 43.18 | 102,072 | -0.67(-1.52%) |
May 16, 2013 | 44.21 | 44.61 | 43.24 | 43.85 | 93,390 | -0.37(-0.83%) |
May 15, 2013 | 45.03 | 45.53 | 43.87 | 44.22 | 234,902 | +1.19(+2.77%) |
May 13, 2013 | 40.91 | 43.38 | 40.34 | 43.03 | 143,985 | +1.44(+3.47%) |
May 10, 2013 | 40.64 | 41.72 | 39.89 | 41.58 | 81,227 | +1.12(+2.77%) |
May 09, 2013 | 42.90 | 42.90 | 39.40 | 40.46 | 101,378 | +0.75(+1.90%) |
May 08, 2013 | 38.71 | 40.28 | 38.32 | 39.71 | 76,448 | +0.74(+1.91%) |
May 07, 2013 | 38.96 | 39.14 | 38.31 | 38.96 | 47,093 | -0.03(-0.09%) |
May 06, 2013 | 39.15 | 39.22 | 38.53 | 39.00 | 55,010 | +0.11(+0.29%) |
May 03, 2013 | 39.05 | 39.23 | 38.52 | 38.88 | 39,700 | +0.39(+1.02%) |
May 02, 2013 | 36.65 | 38.61 | 36.10 | 38.49 | 126,464 | +1.82(+4.97%) |