Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.91 | 47.54 | 46.50 | 47.15 | 522,374 | +0.58(+1.25%) |
Jul 30, 2013 | 44.71 | 46.63 | 44.71 | 46.56 | 777,097 | +1.47(+3.26%) |
Jul 29, 2013 | 46.51 | 47.10 | 44.75 | 45.09 | 449,113 | -2.36(-4.98%) |
Jul 26, 2013 | 46.98 | 47.54 | 46.77 | 47.46 | 309,630 | +0.17(+0.36%) |
Jul 25, 2013 | 47.34 | 47.51 | 46.23 | 47.29 | 290,736 | -0.24(-0.50%) |
Jul 24, 2013 | 48.13 | 48.16 | 47.30 | 47.52 | 335,988 | -0.61(-1.27%) |
Jul 23, 2013 | 48.11 | 48.51 | 47.95 | 48.13 | 220,338 | +0.15(+0.31%) |
Jul 22, 2013 | 48.03 | 48.11 | 47.38 | 47.98 | 274,629 | +0.10(+0.22%) |
Jul 19, 2013 | 47.21 | 47.93 | 46.86 | 47.88 | 238,060 | +1.00(+2.13%) |
Jul 18, 2013 | 46.76 | 47.44 | 46.39 | 46.88 | 277,948 | +0.11(+0.24%) |
Jul 17, 2013 | 47.55 | 47.73 | 46.48 | 46.77 | 286,458 | -0.65(-1.37%) |
Jul 16, 2013 | 47.04 | 47.67 | 46.83 | 47.42 | 268,525 | +0.26(+0.56%) |
Jul 15, 2013 | 47.77 | 47.91 | 47.11 | 47.16 | 221,293 | -0.60(-1.26%) |
Jul 12, 2013 | 47.32 | 47.88 | 47.22 | 47.76 | 581,402 | +0.41(+0.87%) |
Jul 11, 2013 | 46.86 | 47.65 | 46.64 | 47.34 | 582,164 | +1.39(+3.03%) |
Jul 10, 2013 | 45.03 | 46.15 | 44.99 | 45.95 | 509,116 | +0.96(+2.13%) |
Jul 09, 2013 | 44.16 | 45.05 | 44.04 | 44.99 | 414,861 | +1.11(+2.53%) |
Jul 08, 2013 | 44.00 | 44.15 | 43.63 | 43.88 | 430,635 | +0.10(+0.24%) |
Jul 05, 2013 | 44.34 | 44.34 | 43.13 | 43.78 | 322,129 | -0.29(-0.66%) |
Jul 03, 2013 | 44.17 | 44.54 | 43.86 | 44.07 | 252,412 | -0.34(-0.76%) |
Jul 02, 2013 | 45.31 | 45.56 | 44.28 | 44.41 | 394,324 | -0.90(-1.99%) |
Jul 01, 2013 | 45.02 | 45.91 | 44.97 | 45.31 | 297,182 | +0.32(+0.71%) |
Jun 28, 2013 | 45.16 | 45.41 | 44.81 | 44.99 | 642,763 | -0.36(-0.79%) |
Jun 27, 2013 | 44.56 | 45.43 | 44.03 | 45.35 | 306,157 | +1.10(+2.49%) |
Jun 26, 2013 | 44.28 | 44.88 | 44.14 | 44.25 | 207,791 | +0.30(+0.69%) |
Jun 25, 2013 | 44.30 | 44.54 | 43.78 | 43.95 | 293,421 | +0.42(+0.97%) |
Jun 24, 2013 | 43.40 | 43.62 | 42.75 | 43.52 | 488,944 | -0.83(-1.87%) |
Jun 21, 2013 | 45.05 | 45.09 | 43.51 | 44.35 | 276,312 | -0.56(-1.24%) |
Jun 20, 2013 | 46.07 | 46.15 | 44.24 | 44.91 | 415,030 | -1.64(-3.52%) |
Jun 19, 2013 | 47.80 | 47.80 | 46.53 | 46.54 | 190,646 | -1.34(-2.79%) |
Jun 18, 2013 | 47.52 | 47.94 | 46.97 | 47.88 | 297,733 | +0.44(+0.93%) |
Jun 17, 2013 | 47.56 | 48.01 | 47.16 | 47.44 | 249,310 | +0.42(+0.90%) |
Jun 14, 2013 | 47.28 | 47.50 | 46.76 | 47.01 | 207,310 | -0.23(-0.48%) |
Jun 13, 2013 | 46.20 | 47.32 | 45.47 | 47.24 | 486,733 | +1.04(+2.24%) |
Jun 12, 2013 | 47.31 | 47.31 | 46.01 | 46.20 | 237,515 | -0.66(-1.41%) |
Jun 11, 2013 | 47.03 | 47.42 | 46.52 | 46.86 | 155,033 | -0.93(-1.95%) |
Jun 10, 2013 | 48.29 | 48.29 | 47.30 | 47.80 | 183,739 | -0.01(-0.02%) |
Jun 07, 2013 | 47.80 | 48.04 | 47.29 | 47.80 | 408,225 | +0.22(+0.45%) |
Jun 06, 2013 | 47.35 | 47.88 | 47.19 | 47.59 | 426,384 | +0.13(+0.28%) |
Jun 05, 2013 | 47.54 | 48.45 | 47.21 | 47.46 | 711,251 | -0.22(-0.45%) |
Jun 04, 2013 | 48.05 | 48.93 | 47.33 | 47.67 | 576,546 | -0.36(-0.74%) |
Jun 03, 2013 | 49.06 | 49.20 | 46.68 | 48.03 | 681,671 | -0.89(-1.83%) |
May 31, 2013 | 49.59 | 50.37 | 48.91 | 48.93 | 202,652 | -0.89(-1.80%) |
May 30, 2013 | 49.13 | 50.22 | 49.05 | 49.82 | 209,239 | +0.89(+1.83%) |
May 29, 2013 | 49.09 | 49.18 | 48.03 | 48.93 | 165,554 | -0.45(-0.92%) |
May 28, 2013 | 50.27 | 50.82 | 49.09 | 49.38 | 286,395 | -0.08(-0.15%) |
May 24, 2013 | 49.49 | 49.73 | 48.56 | 49.45 | 89,252 | -0.31(-0.62%) |
May 23, 2013 | 48.71 | 50.27 | 48.43 | 49.76 | 256,177 | +0.43(+0.88%) |
May 22, 2013 | 50.43 | 51.26 | 48.95 | 49.33 | 264,326 | -0.74(-1.49%) |
May 21, 2013 | 50.49 | 50.79 | 49.73 | 50.07 | 125,192 | -0.37(-0.73%) |
May 20, 2013 | 50.54 | 50.97 | 49.96 | 50.44 | 163,455 | -0.17(-0.33%) |
May 17, 2013 | 49.53 | 50.71 | 49.53 | 50.61 | 213,699 | +1.23(+2.50%) |
May 16, 2013 | 50.10 | 50.48 | 49.18 | 49.38 | 290,911 | -0.85(-1.69%) |
May 15, 2013 | 49.41 | 50.67 | 49.24 | 50.22 | 342,073 | +1.73(+3.57%) |
May 13, 2013 | 49.16 | 49.22 | 48.24 | 48.49 | 136,749 | -0.61(-1.25%) |
May 10, 2013 | 48.61 | 49.51 | 48.56 | 49.10 | 190,167 | +0.69(+1.42%) |
May 09, 2013 | 48.24 | 48.67 | 48.24 | 48.42 | 242,078 | +0.22(+0.45%) |
May 08, 2013 | 48.51 | 48.53 | 48.05 | 48.20 | 326,210 | -0.38(-0.78%) |
May 07, 2013 | 48.29 | 48.93 | 48.13 | 48.58 | 185,802 | +0.40(+0.82%) |
May 06, 2013 | 48.25 | 48.39 | 47.66 | 48.18 | 245,153 | -0.02(-0.04%) |
May 03, 2013 | 47.83 | 48.88 | 46.85 | 48.20 | 466,523 | +0.75(+1.59%) |
May 02, 2013 | 46.92 | 47.75 | 46.74 | 47.45 | 394,344 | +0.64(+1.37%) |