Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.01 | 50.73 | 49.43 | 50.19 | 330,497 | +0.07(+0.14%) |
Jul 30, 2013 | 50.31 | 50.32 | 49.97 | 50.12 | 133,824 | +0.09(+0.18%) |
Jul 29, 2013 | 50.27 | 50.27 | 49.79 | 50.04 | 128,325 | -0.22(-0.44%) |
Jul 26, 2013 | 50.05 | 50.51 | 49.86 | 50.26 | 195,900 | -0.15(-0.30%) |
Jul 25, 2013 | 50.19 | 50.65 | 49.82 | 50.41 | 263,011 | +0.04(+0.07%) |
Jul 24, 2013 | 51.10 | 51.10 | 50.16 | 50.37 | 209,471 | -0.66(-1.30%) |
Jul 23, 2013 | 51.89 | 52.06 | 50.99 | 51.03 | 157,538 | -0.77(-1.48%) |
Jul 22, 2013 | 52.37 | 52.37 | 51.52 | 51.80 | 283,022 | -0.31(-0.59%) |
Jul 19, 2013 | 51.70 | 52.18 | 51.27 | 52.11 | 188,258 | +0.37(+0.72%) |
Jul 18, 2013 | 50.71 | 51.80 | 50.65 | 51.74 | 439,877 | +1.25(+2.47%) |
Jul 17, 2013 | 50.88 | 51.18 | 50.45 | 50.50 | 286,410 | -0.04(-0.09%) |
Jul 16, 2013 | 51.21 | 51.57 | 50.42 | 50.54 | 142,674 | -0.72(-1.40%) |
Jul 15, 2013 | 51.40 | 51.56 | 51.16 | 51.25 | 92,953 | +0.03(+0.05%) |
Jul 12, 2013 | 51.14 | 51.71 | 50.99 | 51.23 | 178,688 | -0.08(-0.15%) |
Jul 11, 2013 | 50.74 | 52.46 | 50.68 | 51.31 | 497,111 | +1.09(+2.16%) |
Jul 10, 2013 | 47.25 | 50.38 | 47.25 | 50.22 | 1,004,224 | +3.37(+7.20%) |
Jul 09, 2013 | 46.65 | 47.06 | 46.34 | 46.85 | 244,440 | +0.51(+1.11%) |
Jul 08, 2013 | 46.20 | 46.69 | 46.07 | 46.34 | 152,984 | +0.19(+0.42%) |
Jul 05, 2013 | 45.91 | 46.19 | 45.58 | 46.14 | 84,378 | +0.62(+1.36%) |
Jul 03, 2013 | 45.58 | 45.76 | 45.39 | 45.52 | 34,049 | -0.11(-0.23%) |
Jul 02, 2013 | 45.53 | 45.82 | 45.30 | 45.63 | 110,635 | +0.12(+0.27%) |
Jul 01, 2013 | 45.07 | 45.68 | 45.05 | 45.50 | 153,409 | +0.67(+1.50%) |
Jun 28, 2013 | 44.88 | 45.11 | 44.40 | 44.83 | 248,017 | -0.04(-0.10%) |
Jun 27, 2013 | 43.63 | 45.03 | 43.51 | 44.88 | 172,087 | +1.51(+3.48%) |
Jun 26, 2013 | 43.88 | 44.40 | 43.16 | 43.37 | 261,744 | -0.30(-0.69%) |
Jun 25, 2013 | 43.15 | 43.68 | 42.94 | 43.67 | 140,002 | +0.80(+1.88%) |
Jun 24, 2013 | 43.29 | 43.32 | 42.51 | 42.86 | 188,881 | -0.81(-1.86%) |
Jun 21, 2013 | 43.93 | 44.07 | 43.39 | 43.68 | 256,470 | -0.11(-0.26%) |
Jun 20, 2013 | 44.35 | 44.59 | 43.69 | 43.79 | 242,704 | -1.06(-2.36%) |
Jun 19, 2013 | 45.18 | 45.50 | 44.75 | 44.85 | 138,743 | -0.11(-0.24%) |
Jun 18, 2013 | 44.57 | 45.01 | 44.22 | 44.96 | 110,536 | +0.34(+0.75%) |
Jun 17, 2013 | 44.40 | 44.81 | 44.11 | 44.62 | 78,071 | +0.45(+1.02%) |
Jun 14, 2013 | 44.38 | 44.39 | 43.77 | 44.17 | 99,898 | -0.28(-0.64%) |
Jun 13, 2013 | 44.17 | 44.65 | 43.87 | 44.45 | 166,848 | +0.23(+0.52%) |
Jun 12, 2013 | 45.09 | 45.35 | 44.17 | 44.22 | 61,547 | -0.72(-1.59%) |
Jun 11, 2013 | 45.13 | 45.49 | 44.93 | 44.94 | 114,276 | -0.53(-1.17%) |
Jun 10, 2013 | 45.39 | 45.51 | 44.90 | 45.47 | 64,949 | +0.26(+0.57%) |
Jun 07, 2013 | 45.24 | 45.35 | 44.55 | 45.21 | 88,613 | +0.31(+0.69%) |
Jun 06, 2013 | 44.29 | 44.97 | 44.29 | 44.90 | 271,412 | +0.50(+1.13%) |
Jun 05, 2013 | 44.06 | 44.42 | 43.62 | 44.40 | 148,514 | +0.16(+0.36%) |
Jun 04, 2013 | 44.91 | 45.35 | 43.79 | 44.24 | 172,192 | -0.63(-1.40%) |
Jun 03, 2013 | 44.50 | 45.18 | 44.30 | 44.87 | 247,629 | +0.38(+0.85%) |
May 31, 2013 | 44.11 | 44.97 | 43.79 | 44.49 | 161,166 | +0.16(+0.36%) |
May 30, 2013 | 44.45 | 44.84 | 44.26 | 44.33 | 104,890 | -0.12(-0.28%) |
May 29, 2013 | 44.54 | 44.95 | 44.14 | 44.45 | 81,073 | -0.41(-0.91%) |
May 28, 2013 | 45.05 | 45.63 | 44.56 | 44.86 | 95,026 | +0.26(+0.57%) |
May 24, 2013 | 44.54 | 44.73 | 44.25 | 44.60 | 66,932 | -0.22(-0.49%) |
May 23, 2013 | 44.66 | 45.11 | 44.58 | 44.82 | 107,176 | -0.12(-0.27%) |
May 22, 2013 | 45.28 | 45.49 | 44.65 | 44.95 | 165,162 | -0.42(-0.92%) |
May 21, 2013 | 45.23 | 45.70 | 45.20 | 45.36 | 130,310 | +0.05(+0.12%) |
May 20, 2013 | 45.08 | 45.59 | 44.87 | 45.31 | 284,840 | +0.18(+0.39%) |
May 17, 2013 | 44.22 | 45.14 | 43.87 | 45.13 | 204,786 | +1.21(+2.75%) |
May 16, 2013 | 44.18 | 44.50 | 43.65 | 43.92 | 191,225 | -0.25(-0.56%) |
May 15, 2013 | 43.99 | 44.33 | 43.78 | 44.17 | 95,377 | +0.59(+1.36%) |
May 13, 2013 | 43.56 | 43.99 | 43.47 | 43.58 | 142,671 | -0.12(-0.28%) |
May 10, 2013 | 43.10 | 43.73 | 43.04 | 43.70 | 180,030 | +0.79(+1.85%) |
May 09, 2013 | 42.82 | 43.25 | 42.52 | 42.91 | 120,774 | +0.11(+0.27%) |
May 08, 2013 | 42.32 | 43.17 | 42.32 | 42.79 | 93,031 | +0.29(+0.69%) |
May 07, 2013 | 42.34 | 42.65 | 42.01 | 42.50 | 264,563 | +0.13(+0.31%) |
May 06, 2013 | 42.25 | 42.60 | 42.11 | 42.37 | 355,285 | +0.05(+0.13%) |
May 03, 2013 | 42.70 | 42.48 | 42.13 | 42.32 | 320,116 | +0.17(+0.40%) |
May 02, 2013 | 41.95 | 42.48 | 39.53 | 42.15 | 733,861 | -0.40(-0.93%) |