Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.74 | 49.87 | 49.48 | 49.50 | 0 | -0.24(-0.48%) |
Jul 30, 2013 | 49.92 | 49.92 | 49.56 | 49.74 | 0 | -0.02(-0.04%) |
Jul 29, 2013 | 49.91 | 50.01 | 49.68 | 49.75 | 0 | -0.16(-0.31%) |
Jul 26, 2013 | 49.73 | 49.96 | 49.60 | 49.91 | 0 | -0.08(-0.17%) |
Jul 25, 2013 | 49.71 | 50.17 | 49.47 | 49.99 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 50.22 | 50.55 | 49.60 | 49.99 | 0 | -0.11(-0.22%) |
Jul 23, 2013 | 50.45 | 50.68 | 50.08 | 50.10 | 0 | -0.26(-0.51%) |
Jul 22, 2013 | 50.67 | 50.80 | 50.18 | 50.36 | 0 | +0.05(+0.11%) |
Jul 19, 2013 | 50.57 | 51.59 | 50.17 | 50.30 | 0 | -0.28(-0.56%) |
Jul 18, 2013 | 50.42 | 50.76 | 50.38 | 50.59 | 0 | +0.16(+0.31%) |
Jul 17, 2013 | 51.16 | 51.29 | 50.36 | 50.43 | 165,049 | -0.59(-1.15%) |
Jul 16, 2013 | 52.41 | 52.59 | 50.95 | 51.02 | 321,059 | -1.25(-2.38%) |
Jul 15, 2013 | 51.78 | 52.28 | 51.69 | 52.26 | 0 | +0.66(+1.28%) |
Jul 12, 2013 | 50.77 | 51.70 | 50.51 | 51.60 | 0 | +0.84(+1.66%) |
Jul 11, 2013 | 51.57 | 51.66 | 50.13 | 50.76 | 560,478 | -0.49(-0.97%) |
Jul 10, 2013 | 51.31 | 52.02 | 51.14 | 51.26 | 0 | -0.15(-0.29%) |
Jul 09, 2013 | 51.14 | 51.47 | 50.94 | 51.40 | 0 | +0.36(+0.70%) |
Jul 08, 2013 | 49.92 | 51.19 | 49.53 | 51.05 | 274,240 | +1.33(+2.67%) |
Jul 05, 2013 | 49.94 | 49.94 | 48.73 | 49.72 | 0 | +0.45(+0.91%) |
Jul 03, 2013 | 48.78 | 49.50 | 48.75 | 49.27 | 0 | +0.35(+0.71%) |
Jul 02, 2013 | 49.85 | 50.16 | 48.50 | 48.92 | 0 | -1.09(-2.18%) |
Jul 01, 2013 | 50.29 | 50.54 | 49.80 | 50.01 | 518,854 | -0.18(-0.36%) |
Jun 28, 2013 | 49.84 | 50.56 | 49.68 | 50.19 | 677,965 | +0.22(+0.44%) |
Jun 27, 2013 | 49.78 | 50.32 | 49.49 | 49.97 | 0 | +0.69(+1.39%) |
Jun 26, 2013 | 48.90 | 49.49 | 48.07 | 49.29 | 0 | +0.76(+1.57%) |
Jun 25, 2013 | 48.16 | 49.03 | 47.65 | 48.53 | 0 | +0.82(+1.71%) |
Jun 24, 2013 | 48.01 | 48.38 | 47.60 | 47.71 | 0 | -0.59(-1.21%) |
Jun 21, 2013 | 48.93 | 49.08 | 48.11 | 48.30 | 672,207 | -0.44(-0.90%) |
Jun 20, 2013 | 49.94 | 50.07 | 48.49 | 48.74 | 0 | -0.79(-1.59%) |
Jun 19, 2013 | 49.79 | 50.28 | 49.52 | 49.52 | 0 | -0.33(-0.66%) |
Jun 18, 2013 | 49.81 | 49.93 | 49.54 | 49.85 | 0 | +0.16(+0.31%) |
Jun 17, 2013 | 50.72 | 51.04 | 49.29 | 49.70 | 0 | -0.82(-1.63%) |
Jun 14, 2013 | 50.68 | 50.68 | 50.02 | 50.52 | 0 | -0.16(-0.31%) |
Jun 13, 2013 | 50.07 | 50.75 | 49.73 | 50.68 | 384,048 | +0.75(+1.50%) |
Jun 12, 2013 | 49.76 | 50.31 | 49.72 | 49.93 | 243,728 | +0.23(+0.46%) |
Jun 11, 2013 | 49.86 | 50.17 | 49.40 | 49.70 | 0 | -0.44(-0.88%) |
Jun 10, 2013 | 50.38 | 50.49 | 49.74 | 50.14 | 0 | +0.23(+0.46%) |
Jun 07, 2013 | 49.28 | 50.02 | 48.98 | 49.91 | 0 | +1.01(+2.06%) |
Jun 06, 2013 | 48.82 | 48.92 | 47.96 | 48.90 | 176,916 | +0.00(+0.00%) |
Jun 05, 2013 | 49.58 | 50.04 | 48.86 | 48.90 | 0 | -0.70(-1.40%) |
Jun 04, 2013 | 49.07 | 49.84 | 48.84 | 49.60 | 0 | +0.66(+1.35%) |
Jun 03, 2013 | 48.84 | 49.22 | 47.69 | 48.94 | 340,863 | +0.09(+0.19%) |
May 31, 2013 | 48.20 | 49.25 | 48.20 | 48.85 | 272,842 | +0.29(+0.60%) |
May 30, 2013 | 48.22 | 48.81 | 47.83 | 48.55 | 273,026 | +0.38(+0.80%) |
May 29, 2013 | 47.95 | 48.59 | 47.75 | 48.17 | 258,731 | +0.15(+0.31%) |
May 28, 2013 | 48.46 | 48.68 | 47.67 | 48.02 | 373,327 | +0.06(+0.13%) |
May 24, 2013 | 48.01 | 48.54 | 47.86 | 47.96 | 0 | -0.49(-1.00%) |
May 23, 2013 | 50.29 | 52.05 | 47.27 | 48.44 | 0 | +1.30(+2.76%) |
May 22, 2013 | 47.45 | 48.73 | 46.94 | 47.14 | 0 | -0.21(-0.44%) |
May 21, 2013 | 46.23 | 47.65 | 46.23 | 47.35 | 0 | +1.00(+2.15%) |
May 20, 2013 | 45.86 | 46.75 | 45.43 | 46.36 | 0 | -0.19(-0.41%) |
May 17, 2013 | 46.21 | 47.38 | 45.99 | 46.55 | 0 | +0.55(+1.19%) |
May 16, 2013 | 46.61 | 46.96 | 45.81 | 46.00 | 267,582 | -0.74(-1.59%) |
May 15, 2013 | 46.82 | 47.17 | 46.30 | 46.74 | 0 | +0.79(+1.71%) |
May 13, 2013 | 46.77 | 46.77 | 45.63 | 45.95 | 0 | -0.77(-1.65%) |
May 10, 2013 | 46.34 | 46.83 | 46.18 | 46.72 | 0 | +0.57(+1.23%) |
May 09, 2013 | 46.01 | 46.78 | 46.01 | 46.15 | 0 | -0.02(-0.04%) |
May 08, 2013 | 45.82 | 46.21 | 45.53 | 46.17 | 0 | +0.14(+0.30%) |
May 07, 2013 | 45.10 | 46.04 | 45.09 | 46.04 | 0 | +0.89(+1.97%) |
May 06, 2013 | 44.94 | 45.42 | 44.66 | 45.15 | 0 | +0.22(+0.49%) |
May 03, 2013 | 44.61 | 45.20 | 44.27 | 44.93 | 0 | +0.66(+1.49%) |
May 02, 2013 | 43.63 | 44.28 | 43.43 | 44.27 | 0 | +0.73(+1.68%) |