Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.38 | 51.38 | 49.41 | 50.69 | 0 | -0.89(-1.72%) |
Jul 30, 2013 | 51.76 | 51.97 | 51.52 | 51.58 | 77,518 | -0.11(-0.22%) |
Jul 29, 2013 | 52.02 | 52.19 | 51.48 | 51.70 | 0 | -0.34(-0.66%) |
Jul 26, 2013 | 51.91 | 52.20 | 51.58 | 52.04 | 0 | +0.13(+0.25%) |
Jul 25, 2013 | 52.34 | 52.66 | 51.76 | 51.91 | 0 | -0.49(-0.93%) |
Jul 24, 2013 | 52.32 | 52.72 | 52.05 | 52.40 | 0 | +0.27(+0.51%) |
Jul 23, 2013 | 52.27 | 52.41 | 51.72 | 52.13 | 0 | +0.05(+0.10%) |
Jul 22, 2013 | 51.48 | 52.30 | 51.48 | 52.08 | 0 | +0.30(+0.59%) |
Jul 19, 2013 | 51.75 | 52.12 | 51.59 | 51.77 | 0 | +0.08(+0.15%) |
Jul 18, 2013 | 51.21 | 51.86 | 51.19 | 51.70 | 0 | +0.74(+1.45%) |
Jul 17, 2013 | 50.67 | 51.07 | 50.40 | 50.96 | 60,065 | +0.31(+0.62%) |
Jul 16, 2013 | 50.72 | 50.96 | 50.05 | 50.65 | 0 | -0.13(-0.25%) |
Jul 15, 2013 | 50.88 | 51.13 | 50.43 | 50.78 | 0 | +0.06(+0.12%) |
Jul 12, 2013 | 50.30 | 50.87 | 50.30 | 50.72 | 0 | +0.58(+1.15%) |
Jul 11, 2013 | 50.34 | 50.55 | 49.77 | 50.14 | 100,374 | -0.05(-0.09%) |
Jul 10, 2013 | 50.18 | 50.40 | 49.80 | 50.18 | 0 | -0.13(-0.26%) |
Jul 09, 2013 | 50.55 | 50.55 | 50.07 | 50.31 | 0 | +0.14(+0.27%) |
Jul 08, 2013 | 50.84 | 51.00 | 49.99 | 50.18 | 0 | -0.28(-0.56%) |
Jul 05, 2013 | 49.86 | 50.46 | 48.29 | 50.46 | 0 | +1.04(+2.11%) |
Jul 03, 2013 | 49.41 | 49.78 | 49.07 | 49.42 | 0 | -0.11(-0.21%) |
Jul 02, 2013 | 49.48 | 50.38 | 49.41 | 49.52 | 0 | +0.14(+0.29%) |
Jul 01, 2013 | 49.01 | 49.97 | 49.01 | 49.38 | 0 | +0.69(+1.42%) |
Jun 28, 2013 | 48.88 | 49.03 | 48.53 | 48.69 | 153,521 | -0.14(-0.28%) |
Jun 27, 2013 | 48.39 | 49.05 | 47.90 | 48.82 | 0 | +0.68(+1.42%) |
Jun 26, 2013 | 48.18 | 48.41 | 47.77 | 48.14 | 0 | +0.27(+0.56%) |
Jun 25, 2013 | 47.74 | 47.99 | 47.32 | 47.87 | 0 | +0.27(+0.56%) |
Jun 24, 2013 | 47.52 | 47.89 | 47.43 | 47.61 | 0 | -0.26(-0.54%) |
Jun 21, 2013 | 48.02 | 48.12 | 47.56 | 47.87 | 330,837 | -0.05(-0.10%) |
Jun 20, 2013 | 47.85 | 48.04 | 47.68 | 47.91 | 0 | -0.04(-0.08%) |
Jun 19, 2013 | 48.35 | 48.37 | 47.81 | 47.95 | 0 | -0.30(-0.61%) |
Jun 18, 2013 | 47.98 | 48.31 | 47.77 | 48.24 | 0 | +0.37(+0.78%) |
Jun 17, 2013 | 47.90 | 48.18 | 47.61 | 47.87 | 0 | -0.01(-0.02%) |
Jun 14, 2013 | 48.40 | 48.52 | 47.72 | 47.88 | 0 | -0.46(-0.94%) |
Jun 13, 2013 | 48.09 | 48.59 | 48.05 | 48.34 | 59,373 | +0.07(+0.14%) |
Jun 12, 2013 | 48.97 | 48.97 | 48.15 | 48.27 | 50,097 | -0.55(-1.12%) |
Jun 11, 2013 | 48.55 | 49.26 | 48.03 | 48.82 | 57,011 | +0.01(+0.02%) |
Jun 10, 2013 | 48.91 | 49.01 | 48.61 | 48.81 | 0 | +0.05(+0.11%) |
Jun 07, 2013 | 49.06 | 49.06 | 48.53 | 48.75 | 0 | -0.05(-0.11%) |
Jun 06, 2013 | 48.68 | 48.97 | 48.17 | 48.81 | 0 | +0.23(+0.47%) |
Jun 05, 2013 | 49.19 | 49.29 | 48.50 | 48.58 | 0 | -0.67(-1.36%) |
Jun 04, 2013 | 49.61 | 49.83 | 49.06 | 49.25 | 0 | -0.41(-0.83%) |
Jun 03, 2013 | 49.60 | 49.76 | 49.28 | 49.66 | 118,009 | +0.17(+0.35%) |
May 31, 2013 | 49.20 | 49.57 | 49.10 | 49.48 | 79,425 | +0.30(+0.62%) |
May 30, 2013 | 49.17 | 49.55 | 49.12 | 49.18 | 0 | +0.00(+0.00%) |
May 29, 2013 | 49.32 | 49.73 | 49.03 | 49.18 | 50,900 | -0.45(-0.90%) |
May 28, 2013 | 49.69 | 49.84 | 49.23 | 49.63 | 126,875 | +0.24(+0.48%) |
May 24, 2013 | 48.82 | 49.48 | 48.80 | 49.39 | 0 | +0.30(+0.61%) |
May 23, 2013 | 49.14 | 49.25 | 48.71 | 49.09 | 0 | -0.33(-0.67%) |
May 22, 2013 | 49.85 | 50.30 | 49.23 | 49.42 | 0 | -0.47(-0.94%) |
May 21, 2013 | 50.05 | 50.05 | 49.61 | 49.89 | 0 | -0.24(-0.47%) |
May 20, 2013 | 50.02 | 50.34 | 49.77 | 50.13 | 0 | +0.20(+0.40%) |
May 17, 2013 | 49.29 | 50.05 | 49.07 | 49.93 | 0 | +0.59(+1.20%) |
May 16, 2013 | 49.32 | 49.74 | 49.15 | 49.34 | 43,691 | -0.17(-0.35%) |
May 15, 2013 | 49.29 | 49.76 | 49.26 | 49.51 | 0 | +0.42(+0.85%) |
May 13, 2013 | 49.09 | 49.46 | 48.73 | 49.10 | 0 | +0.08(+0.15%) |
May 10, 2013 | 48.72 | 49.28 | 48.72 | 49.02 | 0 | +0.39(+0.81%) |
May 09, 2013 | 48.91 | 48.91 | 48.48 | 48.63 | 0 | -0.38(-0.77%) |
May 08, 2013 | 49.13 | 49.41 | 48.74 | 49.01 | 0 | -0.10(-0.20%) |
May 07, 2013 | 48.72 | 49.46 | 48.69 | 49.10 | 0 | +0.62(+1.28%) |
May 06, 2013 | 48.11 | 48.87 | 48.11 | 48.48 | 0 | +0.48(+0.99%) |
May 03, 2013 | 48.36 | 48.30 | 47.68 | 48.01 | 0 | +0.17(+0.36%) |
May 02, 2013 | 47.27 | 48.24 | 47.16 | 47.83 | 0 | +0.91(+1.93%) |