Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.80 | 55.60 | 51.00 | 53.80 | 0 | +2.00(+3.86%) |
Jul 30, 2013 | 50.20 | 52.60 | 49.40 | 51.80 | 0 | +1.60(+3.19%) |
Jul 29, 2013 | 52.00 | 52.60 | 50.00 | 50.20 | 0 | +0.40(+0.80%) |
Jul 26, 2013 | 49.80 | 50.80 | 47.00 | 49.80 | 0 | -0.80(-1.58%) |
Jul 25, 2013 | 49.60 | 50.80 | 48.60 | 50.60 | 0 | +1.00(+2.02%) |
Jul 24, 2013 | 49.80 | 50.40 | 48.80 | 49.60 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 50.80 | 51.10 | 49.60 | 49.60 | 0 | -1.20(-2.36%) |
Jul 22, 2013 | 49.70 | 51.00 | 50.20 | 50.80 | 0 | +0.10(+0.20%) |
Jul 19, 2013 | 50.60 | 52.80 | 50.00 | 50.70 | 65,578 | -0.10(-0.20%) |
Jul 18, 2013 | 51.40 | 51.80 | 50.40 | 50.80 | 0 | -0.60(-1.17%) |
Jul 17, 2013 | 51.60 | 53.80 | 50.90 | 51.40 | 77,609 | -0.20(-0.39%) |
Jul 16, 2013 | 52.00 | 52.80 | 50.80 | 51.60 | 42,398 | -1.20(-2.27%) |
Jul 15, 2013 | 53.00 | 53.20 | 51.80 | 52.80 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 50.80 | 53.40 | 50.40 | 52.80 | 0 | +1.90(+3.73%) |
Jul 11, 2013 | 52.60 | 52.60 | 50.00 | 50.90 | 0 | -1.30(-2.49%) |
Jul 10, 2013 | 50.20 | 52.40 | 49.00 | 52.20 | 0 | +1.20(+2.35%) |
Jul 09, 2013 | 51.60 | 51.60 | 48.80 | 51.00 | 0 | -0.50(-0.97%) |
Jul 08, 2013 | 53.80 | 54.40 | 51.20 | 51.50 | 0 | -0.90(-1.72%) |
Jul 05, 2013 | 47.80 | 52.60 | 47.20 | 52.40 | 0 | +5.40(+11.49%) |
Jul 03, 2013 | 45.00 | 47.20 | 44.00 | 47.00 | 0 | +2.00(+4.44%) |
Jul 02, 2013 | 42.80 | 46.00 | 41.80 | 45.00 | 0 | +2.80(+6.64%) |
Jul 01, 2013 | 41.40 | 42.60 | 40.80 | 42.20 | 0 | +1.20(+2.93%) |
Jun 28, 2013 | 39.40 | 41.40 | 39.00 | 41.00 | 126,396 | +1.40(+3.54%) |
Jun 27, 2013 | 39.20 | 39.80 | 38.60 | 39.60 | 0 | +0.60(+1.54%) |
Jun 26, 2013 | 40.00 | 40.20 | 38.00 | 39.00 | 0 | -0.80(-2.01%) |
Jun 25, 2013 | 40.60 | 40.80 | 39.20 | 39.80 | 0 | -0.80(-1.97%) |
Jun 24, 2013 | 39.80 | 40.80 | 38.20 | 40.60 | 0 | +0.40(+1.00%) |
Jun 21, 2013 | 38.20 | 40.75 | 37.20 | 40.20 | 107,811 | +2.30(+6.07%) |
Jun 20, 2013 | 38.00 | 38.20 | 36.80 | 37.90 | 0 | +0.10(+0.26%) |
Jun 19, 2013 | 38.40 | 38.40 | 37.80 | 37.80 | 0 | -0.80(-2.07%) |
Jun 18, 2013 | 38.20 | 38.60 | 37.60 | 38.60 | 0 | +0.20(+0.52%) |
Jun 17, 2013 | 38.80 | 39.00 | 37.60 | 38.40 | 0 | +0.40(+1.05%) |
Jun 14, 2013 | 38.40 | 38.80 | 37.90 | 38.00 | 0 | -1.00(-2.56%) |
Jun 13, 2013 | 38.60 | 39.00 | 37.60 | 39.00 | 80,694 | +0.80(+2.09%) |
Jun 12, 2013 | 38.80 | 39.20 | 37.50 | 38.20 | 92,030 | +0.60(+1.60%) |
Jun 11, 2013 | 38.60 | 38.80 | 36.90 | 37.60 | 45,286 | -1.00(-2.59%) |
Jun 10, 2013 | 39.40 | 39.60 | 37.00 | 38.60 | 0 | +1.00(+2.66%) |
Jun 07, 2013 | 39.60 | 39.60 | 36.20 | 37.60 | 0 | -1.60(-4.08%) |
Jun 06, 2013 | 42.40 | 42.80 | 37.20 | 39.20 | 175,557 | +1.00(+2.62%) |
Jun 05, 2013 | 35.60 | 38.40 | 33.60 | 38.20 | 124,006 | +2.40(+6.70%) |
Jun 04, 2013 | 38.80 | 39.80 | 35.60 | 35.80 | 0 | -2.00(-5.29%) |
Jun 03, 2013 | 38.80 | 39.60 | 37.00 | 37.80 | 83,879 | -0.40(-1.05%) |
May 31, 2013 | 40.00 | 41.20 | 37.80 | 38.20 | 79,479 | -2.20(-5.45%) |
May 30, 2013 | 40.40 | 41.20 | 40.00 | 40.40 | 38,532 | +0.20(+0.50%) |
May 29, 2013 | 40.60 | 42.40 | 39.80 | 40.20 | 64,907 | -0.20(-0.50%) |
May 28, 2013 | 41.60 | 41.80 | 40.00 | 40.40 | 44,656 | +0.00(+0.00%) |
May 24, 2013 | 40.80 | 41.00 | 40.00 | 40.40 | 0 | -0.40(-0.98%) |
May 23, 2013 | 40.00 | 41.60 | 39.60 | 40.80 | 0 | -0.20(-0.49%) |
May 22, 2013 | 39.00 | 41.80 | 39.00 | 41.00 | 0 | +1.80(+4.59%) |
May 21, 2013 | 39.60 | 40.40 | 39.00 | 39.20 | 0 | -0.40(-1.01%) |
May 20, 2013 | 40.20 | 40.80 | 38.60 | 39.60 | 0 | -0.60(-1.49%) |
May 17, 2013 | 41.60 | 41.60 | 39.60 | 40.20 | 0 | -1.00(-2.43%) |
May 16, 2013 | 41.40 | 41.60 | 39.40 | 41.20 | 66,539 | +0.20(+0.49%) |
May 15, 2013 | 43.00 | 43.40 | 40.60 | 41.00 | 0 | -1.60(-3.76%) |
May 13, 2013 | 43.00 | 44.00 | 42.00 | 42.60 | 0 | -0.60(-1.39%) |
May 10, 2013 | 45.00 | 45.00 | 41.00 | 43.20 | 0 | +2.20(+5.37%) |
May 09, 2013 | 40.60 | 42.20 | 40.40 | 41.00 | 0 | +0.00(+0.00%) |
May 08, 2013 | 42.40 | 42.80 | 39.40 | 41.00 | 0 | -0.20(-0.49%) |
May 07, 2013 | 46.80 | 47.00 | 40.60 | 41.20 | 0 | -3.80(-8.44%) |
May 06, 2013 | 44.60 | 45.80 | 44.20 | 45.00 | 68,336 | +1.40(+3.21%) |
May 03, 2013 | 44.20 | 44.80 | 43.60 | 43.60 | 0 | -0.60(-1.36%) |
May 02, 2013 | 44.00 | 44.80 | 43.40 | 44.20 | 0 | +0.40(+0.91%) |