Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.11 | 51.80 | 49.78 | 50.70 | 139,205 | -0.63(-1.23%) |
Jul 30, 2013 | 50.96 | 51.40 | 50.67 | 51.33 | 72,198 | -0.21(-0.41%) |
Jul 29, 2013 | 51.70 | 51.78 | 51.39 | 51.54 | 50,012 | -0.29(-0.56%) |
Jul 26, 2013 | 51.30 | 51.93 | 50.24 | 51.83 | 120,395 | +0.16(+0.31%) |
Jul 25, 2013 | 51.04 | 51.81 | 51.00 | 51.67 | 76,582 | +0.91(+1.79%) |
Jul 24, 2013 | 52.10 | 52.29 | 50.27 | 50.76 | 165,074 | -1.82(-3.46%) |
Jul 23, 2013 | 51.90 | 52.87 | 51.50 | 52.58 | 172,787 | +0.73(+1.41%) |
Jul 22, 2013 | 50.92 | 52.32 | 50.87 | 51.85 | 177,813 | +2.98(+6.10%) |
Jul 19, 2013 | 48.79 | 49.10 | 48.60 | 48.87 | 66,072 | +0.82(+1.71%) |
Jul 18, 2013 | 48.04 | 48.45 | 47.90 | 48.05 | 86,335 | +0.56(+1.18%) |
Jul 17, 2013 | 48.90 | 49.36 | 47.08 | 47.49 | 121,197 | -1.29(-2.64%) |
Jul 16, 2013 | 48.67 | 48.98 | 48.37 | 48.78 | 60,983 | +0.59(+1.22%) |
Jul 15, 2013 | 48.11 | 48.35 | 47.93 | 48.19 | 76,991 | +0.08(+0.17%) |
Jul 12, 2013 | 47.62 | 48.28 | 47.59 | 48.11 | 80,981 | -0.14(-0.29%) |
Jul 11, 2013 | 48.23 | 48.33 | 47.73 | 48.25 | 167,813 | +2.53(+5.53%) |
Jul 10, 2013 | 46.04 | 46.80 | 45.50 | 45.72 | 154,588 | +0.21(+0.46%) |
Jul 09, 2013 | 45.72 | 46.17 | 45.14 | 45.51 | 209,058 | +0.84(+1.88%) |
Jul 08, 2013 | 44.37 | 44.80 | 44.28 | 44.67 | 98,257 | +1.04(+2.38%) |
Jul 05, 2013 | 43.83 | 43.87 | 42.71 | 43.63 | 154,393 | -2.01(-4.40%) |
Jul 03, 2013 | 45.69 | 46.44 | 45.56 | 45.64 | 104,619 | +0.45(+1.01%) |
Jul 02, 2013 | 46.14 | 46.24 | 45.00 | 45.19 | 232,807 | -0.78(-1.71%) |
Jul 01, 2013 | 45.17 | 46.59 | 44.73 | 45.97 | 345,513 | +1.34(+3.00%) |
Jun 28, 2013 | 41.71 | 44.63 | 41.30 | 44.63 | 638,101 | +0.61(+1.39%) |
Jun 26, 2013 | 45.08 | 45.30 | 43.87 | 44.02 | 345,104 | -3.99(-8.31%) |
Jun 25, 2013 | 48.33 | 48.33 | 47.55 | 48.01 | 123,085 | -0.39(-0.81%) |
Jun 24, 2013 | 48.58 | 48.88 | 47.91 | 48.40 | 155,085 | -0.85(-1.73%) |
Jun 21, 2013 | 49.38 | 49.64 | 48.79 | 49.25 | 122,650 | +1.07(+2.22%) |
Jun 20, 2013 | 49.41 | 50.33 | 47.91 | 48.18 | 505,714 | -5.75(-10.66%) |
Jun 19, 2013 | 55.57 | 55.87 | 53.74 | 53.93 | 136,207 | -1.25(-2.27%) |
Jun 18, 2013 | 55.72 | 55.88 | 54.70 | 55.18 | 115,018 | -1.44(-2.54%) |
Jun 17, 2013 | 56.63 | 56.80 | 56.38 | 56.62 | 40,410 | -0.46(-0.81%) |
Jun 14, 2013 | 56.73 | 57.18 | 56.73 | 57.08 | 44,925 | +0.51(+0.90%) |
Jun 13, 2013 | 56.22 | 56.91 | 55.80 | 56.57 | 94,608 | -0.44(-0.77%) |
Jun 12, 2013 | 55.83 | 57.42 | 55.83 | 57.01 | 75,227 | +0.83(+1.48%) |
Jun 11, 2013 | 55.50 | 56.27 | 55.31 | 56.18 | 69,901 | -0.61(-1.07%) |
Jun 10, 2013 | 56.19 | 57.00 | 55.93 | 56.79 | 124,428 | +0.62(+1.10%) |
Jun 07, 2013 | 56.91 | 57.27 | 56.13 | 56.17 | 145,469 | -2.76(-4.68%) |
Jun 06, 2013 | 58.02 | 59.90 | 57.71 | 58.93 | 105,626 | +0.84(+1.45%) |
Jun 05, 2013 | 58.12 | 58.73 | 57.65 | 58.09 | 127,658 | +0.21(+0.36%) |
Jun 04, 2013 | 57.80 | 58.06 | 57.03 | 57.88 | 100,727 | -1.07(-1.82%) |
Jun 03, 2013 | 57.43 | 59.25 | 57.17 | 58.95 | 112,642 | +2.25(+3.97%) |
May 31, 2013 | 58.14 | 58.82 | 56.70 | 56.70 | 223,023 | -2.47(-4.17%) |
May 30, 2013 | 59.01 | 59.47 | 58.81 | 59.17 | 169,312 | +1.61(+2.80%) |
May 29, 2013 | 56.90 | 57.62 | 56.63 | 57.56 | 91,276 | +1.13(+2.00%) |
May 28, 2013 | 56.57 | 58.16 | 55.86 | 56.43 | 134,769 | -0.23(-0.41%) |
May 24, 2013 | 56.83 | 57.29 | 56.58 | 56.66 | 60,874 | -0.71(-1.24%) |
May 23, 2013 | 57.29 | 57.59 | 56.22 | 57.37 | 156,472 | +2.26(+4.10%) |
May 22, 2013 | 57.15 | 59.47 | 54.25 | 55.11 | 553,517 | -0.90(-1.61%) |
May 21, 2013 | 55.25 | 56.68 | 54.83 | 56.01 | 210,561 | -1.83(-3.16%) |
May 20, 2013 | 54.33 | 58.03 | 54.33 | 57.84 | 254,955 | +3.34(+6.13%) |
May 17, 2013 | 56.24 | 56.51 | 54.50 | 54.50 | 221,411 | -2.55(-4.47%) |
May 16, 2013 | 56.30 | 57.35 | 56.16 | 57.05 | 123,897 | -0.50(-0.87%) |
May 15, 2013 | 59.19 | 59.58 | 57.21 | 57.55 | 259,596 | -3.33(-5.47%) |
May 13, 2013 | 60.88 | 61.33 | 60.69 | 60.88 | 91,954 | -1.03(-1.66%) |
May 10, 2013 | 60.68 | 61.99 | 59.88 | 61.91 | 251,363 | -1.17(-1.85%) |
May 09, 2013 | 63.57 | 64.38 | 62.80 | 63.08 | 128,618 | -1.44(-2.23%) |
May 08, 2013 | 63.95 | 64.84 | 63.68 | 64.52 | 104,089 | +1.80(+2.87%) |
May 07, 2013 | 62.71 | 62.88 | 61.78 | 62.72 | 162,680 | -1.54(-2.40%) |
May 06, 2013 | 64.42 | 64.55 | 63.80 | 64.26 | 77,509 | +0.03(+0.05%) |
May 03, 2013 | 63.91 | 64.35 | 63.66 | 64.23 | 268,230 | +0.17(+0.27%) |
May 02, 2013 | 64.14 | 64.54 | 63.85 | 64.06 | 237,721 | +0.68(+1.07%) |