Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.00 | 59.39 | 47.00 | 50.94 | 0 | +3.96(+8.43%) |
Jul 30, 2013 | 47.17 | 47.48 | 46.80 | 46.98 | 0 | -0.16(-0.34%) |
Jul 29, 2013 | 47.70 | 48.14 | 46.47 | 47.14 | 0 | -0.78(-1.63%) |
Jul 26, 2013 | 46.52 | 47.98 | 46.12 | 47.92 | 0 | +1.03(+2.20%) |
Jul 25, 2013 | 47.15 | 47.15 | 46.44 | 46.89 | 0 | +0.23(+0.50%) |
Jul 24, 2013 | 47.06 | 47.25 | 46.36 | 46.66 | 0 | -0.38(-0.82%) |
Jul 23, 2013 | 47.70 | 47.70 | 46.61 | 47.04 | 0 | -0.13(-0.28%) |
Jul 22, 2013 | 46.95 | 47.24 | 46.50 | 47.17 | 0 | +0.22(+0.47%) |
Jul 19, 2013 | 46.94 | 47.00 | 46.65 | 46.95 | 0 | +0.04(+0.09%) |
Jul 18, 2013 | 46.53 | 47.04 | 46.45 | 46.91 | 0 | +0.64(+1.38%) |
Jul 17, 2013 | 46.59 | 47.40 | 45.89 | 46.27 | 89,131 | -0.25(-0.54%) |
Jul 16, 2013 | 46.72 | 47.14 | 46.21 | 46.52 | 0 | -0.29(-0.62%) |
Jul 15, 2013 | 46.37 | 47.36 | 46.17 | 46.81 | 0 | +0.34(+0.73%) |
Jul 12, 2013 | 46.69 | 47.14 | 46.34 | 46.47 | 0 | -0.19(-0.41%) |
Jul 11, 2013 | 46.46 | 47.07 | 46.19 | 46.66 | 0 | +0.52(+1.13%) |
Jul 10, 2013 | 46.00 | 46.35 | 45.75 | 46.14 | 0 | +0.19(+0.41%) |
Jul 09, 2013 | 45.80 | 46.10 | 45.65 | 45.95 | 0 | +0.30(+0.66%) |
Jul 08, 2013 | 45.49 | 45.81 | 45.06 | 45.65 | 0 | +0.40(+0.88%) |
Jul 05, 2013 | 45.70 | 45.70 | 44.70 | 45.25 | 0 | +0.25(+0.56%) |
Jul 03, 2013 | 44.51 | 45.11 | 44.37 | 45.00 | 0 | +0.25(+0.56%) |
Jul 02, 2013 | 44.90 | 45.51 | 44.33 | 44.75 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 46.15 | 46.20 | 44.20 | 44.85 | 0 | -1.39(-3.01%) |
Jun 28, 2013 | 45.03 | 46.48 | 44.27 | 46.24 | 1,164,945 | +1.46(+3.26%) |
Jun 27, 2013 | 44.03 | 44.92 | 44.03 | 44.78 | 0 | +0.64(+1.45%) |
Jun 26, 2013 | 44.08 | 44.60 | 43.86 | 44.14 | 0 | +0.25(+0.57%) |
Jun 25, 2013 | 44.63 | 44.72 | 43.85 | 43.89 | 0 | -0.39(-0.88%) |
Jun 24, 2013 | 44.25 | 44.93 | 44.21 | 44.28 | 0 | -0.15(-0.34%) |
Jun 21, 2013 | 44.17 | 44.76 | 44.17 | 44.43 | 231,204 | +0.67(+1.53%) |
Jun 20, 2013 | 43.74 | 44.52 | 43.62 | 43.76 | 0 | -0.38(-0.86%) |
Jun 19, 2013 | 44.38 | 44.90 | 44.14 | 44.14 | 0 | -0.16(-0.36%) |
Jun 18, 2013 | 44.25 | 44.50 | 43.92 | 44.30 | 0 | +0.03(+0.07%) |
Jun 17, 2013 | 44.48 | 44.62 | 43.15 | 44.27 | 130,526 | +0.19(+0.43%) |
Jun 14, 2013 | 44.05 | 44.14 | 43.56 | 44.08 | 0 | +0.09(+0.20%) |
Jun 13, 2013 | 43.37 | 44.13 | 43.05 | 43.99 | 76,330 | +0.51(+1.17%) |
Jun 12, 2013 | 43.95 | 43.95 | 43.28 | 43.48 | 46,959 | -0.34(-0.78%) |
Jun 11, 2013 | 43.96 | 44.05 | 43.69 | 43.82 | 58,037 | -0.67(-1.51%) |
Jun 10, 2013 | 44.66 | 44.66 | 44.11 | 44.49 | 0 | +0.01(+0.02%) |
Jun 07, 2013 | 44.67 | 44.70 | 44.05 | 44.48 | 0 | +0.18(+0.41%) |
Jun 06, 2013 | 44.85 | 45.25 | 44.16 | 44.30 | 65,778 | -0.45(-1.01%) |
Jun 05, 2013 | 45.48 | 45.48 | 44.40 | 44.75 | 0 | -0.56(-1.24%) |
Jun 04, 2013 | 45.61 | 46.12 | 44.75 | 45.31 | 0 | -0.36(-0.79%) |
Jun 03, 2013 | 44.65 | 45.74 | 44.50 | 45.67 | 159,783 | +0.96(+2.15%) |
May 31, 2013 | 44.59 | 45.36 | 44.44 | 44.71 | 79,221 | -0.15(-0.33%) |
May 30, 2013 | 44.71 | 45.13 | 44.43 | 44.86 | 86,854 | +0.15(+0.34%) |
May 29, 2013 | 44.86 | 44.98 | 44.37 | 44.71 | 94,176 | -0.29(-0.64%) |
May 28, 2013 | 43.84 | 45.08 | 43.61 | 45.00 | 158,180 | +1.56(+3.59%) |
May 24, 2013 | 43.48 | 43.52 | 42.87 | 43.44 | 0 | -0.03(-0.07%) |
May 23, 2013 | 42.67 | 43.57 | 42.67 | 43.47 | 0 | +0.50(+1.16%) |
May 22, 2013 | 43.55 | 44.40 | 42.73 | 42.97 | 0 | -0.63(-1.44%) |
May 21, 2013 | 43.74 | 44.56 | 43.40 | 43.60 | 0 | -0.24(-0.55%) |
May 20, 2013 | 43.75 | 44.01 | 43.55 | 43.84 | 0 | +0.03(+0.07%) |
May 17, 2013 | 43.30 | 44.00 | 43.15 | 43.81 | 0 | +0.74(+1.72%) |
May 16, 2013 | 43.01 | 43.38 | 42.58 | 43.07 | 138,876 | -0.02(-0.05%) |
May 15, 2013 | 43.03 | 43.57 | 42.77 | 43.09 | 0 | +0.61(+1.44%) |
May 13, 2013 | 41.83 | 42.51 | 41.70 | 42.48 | 0 | +0.47(+1.12%) |
May 10, 2013 | 41.37 | 42.12 | 41.25 | 42.01 | 0 | +0.76(+1.84%) |
May 09, 2013 | 41.52 | 41.54 | 41.05 | 41.25 | 0 | -0.08(-0.19%) |
May 08, 2013 | 41.20 | 41.60 | 40.97 | 41.33 | 0 | -0.07(-0.17%) |
May 07, 2013 | 40.99 | 41.45 | 40.99 | 41.40 | 0 | +0.39(+0.95%) |
May 06, 2013 | 41.25 | 41.59 | 40.87 | 41.01 | 0 | -0.34(-0.82%) |
May 03, 2013 | 41.38 | 41.58 | 40.93 | 41.35 | 0 | +0.42(+1.03%) |
May 02, 2013 | 40.68 | 41.47 | 40.68 | 40.93 | 0 | +0.42(+1.04%) |