Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.29 | 50.40 | 49.89 | 49.93 | 3,155,783 | -0.03(-0.07%) |
Jul 30, 2013 | 50.34 | 50.34 | 49.87 | 49.96 | 0 | +0.03(+0.06%) |
Jul 29, 2013 | 49.97 | 50.20 | 49.76 | 49.93 | 0 | -0.26(-0.52%) |
Jul 26, 2013 | 49.90 | 50.21 | 49.66 | 50.19 | 0 | +0.21(+0.43%) |
Jul 25, 2013 | 49.99 | 50.14 | 49.63 | 49.98 | 0 | -0.03(-0.07%) |
Jul 24, 2013 | 50.52 | 50.52 | 49.90 | 50.01 | 0 | -0.19(-0.37%) |
Jul 23, 2013 | 50.67 | 50.78 | 50.19 | 50.20 | 2,224,836 | -0.46(-0.92%) |
Jul 22, 2013 | 50.57 | 50.71 | 50.41 | 50.67 | 0 | +0.19(+0.38%) |
Jul 19, 2013 | 50.65 | 50.67 | 50.04 | 50.47 | 0 | +0.04(+0.08%) |
Jul 18, 2013 | 50.33 | 50.59 | 50.25 | 50.43 | 0 | +0.32(+0.64%) |
Jul 17, 2013 | 50.33 | 50.45 | 50.04 | 50.11 | 2,332,519 | +0.04(+0.08%) |
Jul 16, 2013 | 50.24 | 50.30 | 49.91 | 50.07 | 0 | -0.04(-0.08%) |
Jul 15, 2013 | 50.73 | 50.78 | 50.01 | 50.11 | 0 | -0.73(-1.43%) |
Jul 12, 2013 | 49.85 | 50.86 | 49.81 | 50.84 | 0 | +1.08(+2.17%) |
Jul 11, 2013 | 50.01 | 50.27 | 49.69 | 49.76 | 0 | +0.07(+0.14%) |
Jul 10, 2013 | 49.07 | 49.77 | 49.06 | 49.69 | 2,439,241 | +0.49(+1.00%) |
Jul 09, 2013 | 49.17 | 49.40 | 49.09 | 49.20 | 0 | +0.05(+0.10%) |
Jul 08, 2013 | 49.09 | 49.36 | 49.01 | 49.15 | 0 | +0.15(+0.31%) |
Jul 05, 2013 | 48.92 | 49.29 | 48.48 | 49.00 | 0 | +0.35(+0.73%) |
Jul 03, 2013 | 48.26 | 48.88 | 48.17 | 48.64 | 0 | +0.11(+0.23%) |
Jul 02, 2013 | 48.33 | 48.82 | 47.92 | 48.53 | 0 | +0.44(+0.91%) |
Jul 01, 2013 | 47.67 | 48.42 | 47.61 | 48.10 | 0 | +0.41(+0.86%) |
Jun 28, 2013 | 47.72 | 48.04 | 47.44 | 47.69 | 4,495,265 | -0.35(-0.74%) |
Jun 27, 2013 | 48.26 | 48.42 | 47.92 | 48.04 | 0 | +0.01(+0.03%) |
Jun 26, 2013 | 48.13 | 48.30 | 47.89 | 48.03 | 0 | +0.35(+0.74%) |
Jun 25, 2013 | 47.90 | 47.90 | 47.20 | 47.67 | 0 | +0.32(+0.67%) |
Jun 24, 2013 | 47.38 | 47.73 | 47.17 | 47.35 | 2,616,830 | -0.21(-0.44%) |
Jun 21, 2013 | 47.56 | 47.77 | 47.08 | 47.56 | 4,616,839 | +0.33(+0.70%) |
Jun 20, 2013 | 47.40 | 47.55 | 47.15 | 47.23 | 0 | -0.58(-1.22%) |
Jun 19, 2013 | 47.84 | 48.46 | 47.73 | 47.81 | 0 | -0.39(-0.80%) |
Jun 18, 2013 | 47.56 | 48.26 | 47.51 | 48.20 | 1,848,532 | +0.62(+1.31%) |
Jun 17, 2013 | 47.48 | 47.84 | 47.36 | 47.58 | 0 | +0.48(+1.01%) |
Jun 14, 2013 | 47.13 | 47.46 | 46.99 | 47.10 | 0 | -0.19(-0.40%) |
Jun 13, 2013 | 46.63 | 47.43 | 46.51 | 47.29 | 2,234,249 | +0.66(+1.41%) |
Jun 12, 2013 | 47.26 | 47.33 | 46.58 | 46.63 | 2,087,078 | -0.54(-1.15%) |
Jun 11, 2013 | 47.32 | 47.57 | 47.08 | 47.17 | 2,303,071 | -0.46(-0.97%) |
Jun 10, 2013 | 47.76 | 47.85 | 47.49 | 47.63 | 0 | -0.09(-0.19%) |
Jun 07, 2013 | 47.45 | 47.82 | 47.22 | 47.72 | 0 | +0.67(+1.43%) |
Jun 06, 2013 | 46.87 | 47.11 | 46.59 | 47.05 | 3,225,191 | +0.06(+0.12%) |
Jun 05, 2013 | 47.53 | 47.72 | 46.95 | 46.99 | 0 | -0.77(-1.61%) |
Jun 04, 2013 | 48.10 | 48.39 | 47.52 | 47.76 | 0 | -0.40(-0.83%) |
Jun 03, 2013 | 47.55 | 48.21 | 47.55 | 48.17 | 3,121,604 | +0.57(+1.21%) |
May 31, 2013 | 48.08 | 48.59 | 47.50 | 47.59 | 4,505,107 | -0.75(-1.56%) |
May 30, 2013 | 48.48 | 48.62 | 48.35 | 48.35 | 0 | +0.03(+0.06%) |
May 29, 2013 | 48.48 | 48.62 | 48.13 | 48.32 | 2,149,815 | -0.50(-1.02%) |
May 28, 2013 | 48.82 | 49.21 | 48.63 | 48.82 | 2,654,358 | +0.44(+0.92%) |
May 24, 2013 | 48.25 | 48.37 | 47.99 | 48.37 | 0 | -0.06(-0.11%) |
May 23, 2013 | 48.41 | 48.62 | 48.28 | 48.43 | 2,798,725 | -0.23(-0.47%) |
May 22, 2013 | 49.23 | 49.29 | 48.49 | 48.66 | 0 | -0.53(-1.08%) |
May 21, 2013 | 49.19 | 49.47 | 49.04 | 49.19 | 0 | -0.01(-0.03%) |
May 20, 2013 | 49.86 | 49.86 | 49.04 | 49.20 | 0 | -0.65(-1.31%) |
May 17, 2013 | 49.49 | 49.86 | 49.17 | 49.85 | 0 | +0.70(+1.42%) |
May 16, 2013 | 49.53 | 49.80 | 49.09 | 49.16 | 2,779,443 | -0.53(-1.06%) |
May 15, 2013 | 49.07 | 49.69 | 49.00 | 49.68 | 0 | +1.15(+2.37%) |
May 13, 2013 | 48.32 | 48.59 | 48.30 | 48.53 | 0 | +0.03(+0.07%) |
May 10, 2013 | 48.56 | 48.66 | 48.19 | 48.50 | 0 | +0.02(+0.04%) |
May 09, 2013 | 47.71 | 48.65 | 47.65 | 48.48 | 4,423,815 | +1.00(+2.10%) |
May 08, 2013 | 47.53 | 47.65 | 47.38 | 47.48 | 0 | -0.06(-0.13%) |
May 07, 2013 | 47.66 | 47.85 | 47.46 | 47.54 | 0 | -0.02(-0.05%) |
May 06, 2013 | 47.90 | 47.90 | 47.46 | 47.57 | 0 | -0.38(-0.79%) |
May 03, 2013 | 47.45 | 47.98 | 46.67 | 47.94 | 0 | +1.27(+2.73%) |
May 02, 2013 | 46.28 | 46.91 | 46.12 | 46.67 | 0 | +0.39(+0.85%) |