Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.92 | 47.18 | 46.67 | 46.77 | 7,701 | +0.08(+0.17%) |
Jul 30, 2013 | 46.96 | 46.96 | 46.62 | 46.69 | 2,580 | -0.18(-0.38%) |
Jul 29, 2013 | 46.68 | 47.02 | 46.60 | 46.87 | 2,668 | -0.29(-0.61%) |
Jul 26, 2013 | 47.35 | 47.35 | 47.03 | 47.16 | 8,196 | -1.33(-2.74%) |
Jul 25, 2013 | 48.21 | 48.49 | 48.21 | 48.49 | 1,191 | -0.78(-1.58%) |
Jul 24, 2013 | 49.44 | 49.46 | 49.05 | 49.27 | 4,239 | -0.51(-1.02%) |
Jul 23, 2013 | 49.92 | 49.92 | 49.60 | 49.78 | 4,220 | +1.18(+2.43%) |
Jul 22, 2013 | 48.49 | 48.71 | 48.40 | 48.60 | 3,862 | +0.05(+0.10%) |
Jul 19, 2013 | 47.74 | 48.55 | 47.74 | 48.55 | 29,439 | +0.43(+0.89%) |
Jul 18, 2013 | 47.89 | 48.12 | 47.59 | 48.12 | 14,520 | +0.46(+0.97%) |
Jul 17, 2013 | 47.62 | 47.66 | 47.36 | 47.66 | 1,155 | -0.12(-0.25%) |
Jul 16, 2013 | 47.49 | 47.78 | 47.44 | 47.78 | 1,419 | -0.59(-1.22%) |
Jul 15, 2013 | 48.29 | 48.40 | 48.21 | 48.37 | 1,429 | +0.27(+0.56%) |
Jul 12, 2013 | 48.11 | 48.19 | 47.67 | 48.10 | 52,454 | +0.85(+1.80%) |
Jul 11, 2013 | 46.88 | 47.25 | 46.59 | 47.25 | 53,710 | +1.74(+3.82%) |
Jul 10, 2013 | 45.51 | 45.75 | 45.51 | 45.51 | 1,108 | -0.58(-1.26%) |
Jul 09, 2013 | 45.98 | 46.36 | 45.98 | 46.09 | 3,044 | -0.86(-1.83%) |
Jul 08, 2013 | 46.42 | 46.95 | 46.42 | 46.95 | 1,729 | -0.58(-1.22%) |
Jul 05, 2013 | 47.40 | 47.53 | 47.30 | 47.53 | 3,120 | -0.47(-0.98%) |
Jul 03, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 149 | +0.30(+0.63%) |
Jul 02, 2013 | 48.17 | 48.17 | 47.68 | 47.70 | 7,543 | -0.52(-1.08%) |
Jul 01, 2013 | 48.31 | 48.31 | 48.09 | 48.22 | 1,726 | -0.55(-1.13%) |
Jun 28, 2013 | 48.59 | 49.09 | 48.59 | 48.77 | 1,162 | +2.35(+5.06%) |
Jun 26, 2013 | 46.63 | 46.63 | 46.42 | 46.42 | 1,534 | -1.49(-3.11%) |
Jun 25, 2013 | 47.44 | 48.06 | 47.44 | 47.91 | 1,373 | +0.33(+0.69%) |
Jun 24, 2013 | 46.73 | 47.58 | 46.73 | 47.58 | 1,588 | -0.33(-0.69%) |
Jun 21, 2013 | 47.27 | 47.98 | 47.27 | 47.91 | 1,717 | +1.01(+2.15%) |
Jun 20, 2013 | 46.99 | 47.30 | 46.71 | 46.90 | 3,461 | -2.96(-5.94%) |
Jun 19, 2013 | 50.85 | 50.85 | 49.86 | 49.86 | 921 | -0.87(-1.71%) |
Jun 18, 2013 | 50.37 | 50.73 | 50.37 | 50.73 | 1,205 | +0.70(+1.40%) |
Jun 17, 2013 | 50.18 | 50.35 | 49.67 | 50.03 | 1,426 | +1.79(+3.71%) |
Jun 14, 2013 | 48.50 | 48.50 | 47.93 | 48.24 | 2,056 | +0.78(+1.64%) |
Jun 13, 2013 | 47.01 | 47.53 | 47.01 | 47.46 | 1,498 | -0.02(-0.04%) |
Jun 12, 2013 | 47.73 | 47.75 | 47.21 | 47.48 | 2,484 | -0.15(-0.31%) |
Jun 11, 2013 | 47.63 | 48.15 | 47.63 | 47.63 | 1,875 | +0.38(+0.80%) |
Jun 10, 2013 | 47.09 | 47.37 | 46.83 | 47.25 | 3,124 | +0.69(+1.48%) |
Jun 07, 2013 | 47.07 | 47.07 | 45.80 | 46.56 | 9,394 | +0.56(+1.22%) |
Jun 06, 2013 | 45.49 | 46.00 | 45.27 | 46.00 | 5,147 | -0.70(-1.50%) |
Jun 05, 2013 | 46.91 | 46.92 | 46.62 | 46.70 | 4,572 | -1.93(-3.97%) |
Jun 04, 2013 | 48.47 | 48.65 | 48.13 | 48.63 | 2,289 | +1.44(+3.05%) |
Jun 03, 2013 | 47.22 | 47.22 | 46.52 | 47.19 | 3,690 | -0.95(-1.97%) |
May 31, 2013 | 48.14 | 48.14 | 48.01 | 48.14 | 884 | +2.57(+5.64%) |
May 30, 2013 | 46.41 | 46.41 | 45.57 | 45.57 | 3,028 | -0.45(-0.98%) |
May 29, 2013 | 45.90 | 46.09 | 45.54 | 46.02 | 5,530 | +1.78(+4.02%) |
May 28, 2013 | 44.67 | 44.78 | 44.24 | 44.24 | 2,085 | -1.86(-4.03%) |
May 24, 2013 | 45.82 | 46.10 | 45.36 | 46.10 | 10,662 | -0.57(-1.22%) |
May 23, 2013 | 45.05 | 46.67 | 45.05 | 46.67 | 1,695 | -1.46(-3.03%) |
May 22, 2013 | 48.84 | 48.84 | 48.13 | 48.13 | 1,223 | -0.72(-1.47%) |
May 21, 2013 | 49.06 | 49.06 | 48.50 | 48.85 | 8,445 | -1.62(-3.21%) |
May 20, 2013 | 50.58 | 50.58 | 50.22 | 50.47 | 2,555 | -0.23(-0.45%) |
May 17, 2013 | 50.49 | 50.70 | 50.43 | 50.70 | 1,239 | +0.70(+1.40%) |
May 16, 2013 | 50.15 | 50.15 | 50.00 | 50.00 | 9,225 | +0.38(+0.77%) |
May 15, 2013 | 49.37 | 49.64 | 49.35 | 49.62 | 1,441 | +0.77(+1.58%) |
May 13, 2013 | 48.68 | 48.88 | 48.65 | 48.85 | 30,196 | -0.54(-1.09%) |
May 10, 2013 | 49.23 | 49.39 | 49.09 | 49.39 | 2,307 | +1.40(+2.92%) |
May 09, 2013 | 47.94 | 47.99 | 47.69 | 47.99 | 3,674 | +1.20(+2.56%) |
May 08, 2013 | 46.53 | 46.79 | 46.53 | 46.79 | 1,760 | +0.25(+0.54%) |
May 07, 2013 | 46.22 | 46.54 | 46.21 | 46.54 | 40,442 | +0.81(+1.77%) |
May 06, 2013 | 45.61 | 45.74 | 45.61 | 45.73 | 627 | -0.13(-0.29%) |
May 03, 2013 | 46.15 | 46.15 | 45.60 | 45.86 | 1,824 | +0.21(+0.46%) |
May 02, 2013 | 45.57 | 45.68 | 45.33 | 45.65 | 1,295 | +0.82(+1.83%) |