Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 57.19 | 57.57 | 57.10 | 57.21 | 8,167 | +0.14(+0.24%) |
Jul 30, 2013 | 57.73 | 57.83 | 56.36 | 57.07 | 16,604 | -0.49(-0.85%) |
Jul 29, 2013 | 55.02 | 58.36 | 54.97 | 57.56 | 65,868 | +2.57(+4.67%) |
Jul 26, 2013 | 54.53 | 55.02 | 54.19 | 54.99 | 10,081 | +0.17(+0.31%) |
Jul 25, 2013 | 53.27 | 54.83 | 53.25 | 54.83 | 17,235 | +1.55(+2.92%) |
Jul 24, 2013 | 53.13 | 53.27 | 52.76 | 53.27 | 6,627 | +0.45(+0.84%) |
Jul 23, 2013 | 52.41 | 53.25 | 52.41 | 52.83 | 14,445 | +0.24(+0.46%) |
Jul 22, 2013 | 52.37 | 52.62 | 52.39 | 52.58 | 10,223 | +0.19(+0.37%) |
Jul 19, 2013 | 52.09 | 52.40 | 52.06 | 52.39 | 14,769 | +0.28(+0.54%) |
Jul 18, 2013 | 52.09 | 52.56 | 52.04 | 52.11 | 32,875 | -0.22(-0.42%) |
Jul 17, 2013 | 52.37 | 52.62 | 52.04 | 52.33 | 3,248 | -0.05(-0.10%) |
Jul 16, 2013 | 52.61 | 52.61 | 52.04 | 52.38 | 16,031 | +0.23(+0.44%) |
Jul 15, 2013 | 52.62 | 52.73 | 51.94 | 52.15 | 23,199 | +0.31(+0.61%) |
Jul 12, 2013 | 51.69 | 52.00 | 51.53 | 51.84 | 20,615 | +0.52(+1.02%) |
Jul 11, 2013 | 50.78 | 51.53 | 50.78 | 51.32 | 8,123 | +0.44(+0.86%) |
Jul 10, 2013 | 51.09 | 51.09 | 50.58 | 50.88 | 22,141 | -0.21(-0.41%) |
Jul 09, 2013 | 50.71 | 51.09 | 50.42 | 51.09 | 4,776 | +0.67(+1.33%) |
Jul 08, 2013 | 50.63 | 50.97 | 50.35 | 50.42 | 6,065 | -0.24(-0.47%) |
Jul 05, 2013 | 50.98 | 51.07 | 50.32 | 50.65 | 7,139 | +0.04(+0.09%) |
Jul 03, 2013 | 49.74 | 51.03 | 49.66 | 50.61 | 12,292 | +0.92(+1.85%) |
Jul 02, 2013 | 49.73 | 49.85 | 49.34 | 49.69 | 6,195 | +0.24(+0.48%) |
Jul 01, 2013 | 49.25 | 49.77 | 49.25 | 49.46 | 10,535 | +0.64(+1.31%) |
Jun 28, 2013 | 47.80 | 49.04 | 47.80 | 48.82 | 22,981 | +0.97(+2.03%) |
Jun 27, 2013 | 47.04 | 47.86 | 46.98 | 47.85 | 24,161 | +0.66(+1.41%) |
Jun 26, 2013 | 47.30 | 47.45 | 46.96 | 47.18 | 33,219 | -0.17(-0.37%) |
Jun 25, 2013 | 47.11 | 47.53 | 47.07 | 47.36 | 12,329 | +0.11(+0.24%) |
Jun 24, 2013 | 48.03 | 48.03 | 47.23 | 47.25 | 35,691 | -0.87(-1.81%) |
Jun 21, 2013 | 49.79 | 49.96 | 48.12 | 48.12 | 9,357 | -1.31(-2.65%) |
Jun 20, 2013 | 50.15 | 50.30 | 49.43 | 49.43 | 12,495 | -0.85(-1.68%) |
Jun 19, 2013 | 50.14 | 50.60 | 49.78 | 50.28 | 4,468 | -0.01(-0.02%) |
Jun 18, 2013 | 50.64 | 50.64 | 49.78 | 50.28 | 14,874 | -0.41(-0.81%) |
Jun 17, 2013 | 50.68 | 50.86 | 50.43 | 50.70 | 2,624 | -0.22(-0.43%) |
Jun 14, 2013 | 50.91 | 50.91 | 50.22 | 50.91 | 13,096 | +0.24(+0.48%) |
Jun 13, 2013 | 50.88 | 51.00 | 50.67 | 50.67 | 8,128 | -0.33(-0.65%) |
Jun 12, 2013 | 50.83 | 51.07 | 50.70 | 51.00 | 3,510 | +0.05(+0.10%) |
Jun 11, 2013 | 50.28 | 51.27 | 49.94 | 50.95 | 8,140 | +0.30(+0.59%) |
Jun 10, 2013 | 49.78 | 50.65 | 49.78 | 50.65 | 20,415 | +0.69(+1.37%) |
Jun 07, 2013 | 50.01 | 50.36 | 49.92 | 49.97 | 12,302 | +0.01(+0.03%) |
Jun 06, 2013 | 50.24 | 50.43 | 49.88 | 49.95 | 11,090 | -0.27(-0.54%) |
Jun 05, 2013 | 50.48 | 50.64 | 50.22 | 50.22 | 3,344 | -0.32(-0.64%) |
Jun 04, 2013 | 50.22 | 50.65 | 50.15 | 50.55 | 21,965 | -0.43(-0.84%) |
Jun 03, 2013 | 51.53 | 51.53 | 50.33 | 50.97 | 21,573 | -0.11(-0.22%) |
May 31, 2013 | 50.48 | 51.44 | 50.36 | 51.09 | 10,274 | +0.61(+1.21%) |
May 30, 2013 | 50.57 | 50.87 | 49.43 | 50.48 | 32,483 | -0.13(-0.26%) |
May 29, 2013 | 51.45 | 51.45 | 50.57 | 50.61 | 34,122 | -1.18(-2.28%) |
May 28, 2013 | 52.61 | 53.35 | 51.53 | 51.79 | 54,466 | -0.98(-1.85%) |
May 24, 2013 | 55.02 | 55.02 | 50.57 | 52.77 | 115,337 | -2.45(-4.43%) |
May 23, 2013 | 55.24 | 55.71 | 54.90 | 55.21 | 18,598 | -0.52(-0.94%) |
May 22, 2013 | 55.72 | 55.88 | 55.39 | 55.73 | 19,096 | -0.14(-0.25%) |
May 21, 2013 | 55.22 | 55.89 | 55.22 | 55.87 | 30,797 | +0.21(+0.38%) |
May 20, 2013 | 55.89 | 55.89 | 55.25 | 55.66 | 24,126 | -0.20(-0.36%) |
May 17, 2013 | 54.92 | 56.10 | 54.92 | 55.87 | 37,692 | +0.97(+1.77%) |
May 16, 2013 | 54.63 | 54.97 | 54.63 | 54.90 | 10,677 | +0.50(+0.92%) |
May 15, 2013 | 54.35 | 54.76 | 54.19 | 54.40 | 28,931 | -0.22(-0.40%) |
May 13, 2013 | 54.65 | 54.83 | 54.58 | 54.62 | 19,419 | +0.45(+0.82%) |
May 10, 2013 | 54.53 | 54.81 | 54.17 | 54.17 | 9,596 | +0.01(+0.02%) |
May 09, 2013 | 53.84 | 55.03 | 53.72 | 54.16 | 18,934 | +0.29(+0.53%) |
May 08, 2013 | 53.80 | 53.91 | 53.79 | 53.87 | 29,514 | +0.09(+0.16%) |
May 07, 2013 | 53.80 | 53.80 | 53.66 | 53.79 | 23,577 | +0.03(+0.05%) |
May 06, 2013 | 54.24 | 54.24 | 53.59 | 53.76 | 30,746 | -0.05(-0.10%) |
May 03, 2013 | 53.63 | 53.85 | 53.45 | 53.81 | 33,355 | +0.28(+0.52%) |
May 02, 2013 | 53.12 | 53.92 | 53.12 | 53.53 | 46,917 | +0.70(+1.32%) |