Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.26 | 45.30 | 44.22 | 45.23 | 242,567 | +0.53(+1.19%) |
Jul 30, 2013 | 44.87 | 44.90 | 44.68 | 44.70 | 8,143 | -0.05(-0.12%) |
Jul 29, 2013 | 44.72 | 44.76 | 44.68 | 44.75 | 4,304 | -0.14(-0.31%) |
Jul 26, 2013 | 44.86 | 44.93 | 44.75 | 44.89 | 4,721 | +0.18(+0.40%) |
Jul 25, 2013 | 44.52 | 44.72 | 44.39 | 44.72 | 34,166 | -0.04(-0.08%) |
Jul 24, 2013 | 44.78 | 44.78 | 44.28 | 44.75 | 24,332 | -0.77(-1.68%) |
Jul 23, 2013 | 45.37 | 45.52 | 45.36 | 45.52 | 10,343 | -0.25(-0.55%) |
Jul 22, 2013 | 45.89 | 45.91 | 45.75 | 45.77 | 16,364 | +0.04(+0.10%) |
Jul 19, 2013 | 45.26 | 45.73 | 45.26 | 45.73 | 32,934 | +0.82(+1.84%) |
Jul 18, 2013 | 45.21 | 45.23 | 44.60 | 44.90 | 47,313 | -0.54(-1.18%) |
Jul 17, 2013 | 45.55 | 45.61 | 45.39 | 45.44 | 17,616 | +0.09(+0.20%) |
Jul 16, 2013 | 45.17 | 45.42 | 45.11 | 45.35 | 32,362 | +0.40(+0.89%) |
Jul 15, 2013 | 44.62 | 44.98 | 44.62 | 44.95 | 5,121 | +0.47(+1.05%) |
Jul 12, 2013 | 44.81 | 44.89 | 44.35 | 44.48 | 20,304 | +0.05(+0.12%) |
Jul 11, 2013 | 44.71 | 44.73 | 44.22 | 44.43 | 28,162 | +0.45(+1.01%) |
Jul 10, 2013 | 44.49 | 44.49 | 43.91 | 43.98 | 67,667 | -0.39(-0.87%) |
Jul 09, 2013 | 44.49 | 44.51 | 44.37 | 44.37 | 26,921 | -0.07(-0.17%) |
Jul 08, 2013 | 44.30 | 44.57 | 44.30 | 44.44 | 34,647 | +0.50(+1.13%) |
Jul 05, 2013 | 44.37 | 44.51 | 43.94 | 43.94 | 34,626 | -1.47(-3.24%) |
Jul 03, 2013 | 45.65 | 45.84 | 45.41 | 45.41 | 8,825 | -0.32(-0.70%) |
Jul 02, 2013 | 45.87 | 45.87 | 45.73 | 45.73 | 3,217 | +0.33(+0.72%) |
Jul 01, 2013 | 44.98 | 45.43 | 44.97 | 45.41 | 50,807 | +0.13(+0.30%) |
Jun 28, 2013 | 44.69 | 45.27 | 44.63 | 45.27 | 6,994 | +0.90(+2.02%) |
Jun 26, 2013 | 44.41 | 44.63 | 44.31 | 44.37 | 38,369 | +0.52(+1.19%) |
Jun 25, 2013 | 43.79 | 44.07 | 43.56 | 43.85 | 28,325 | +0.21(+0.49%) |
Jun 24, 2013 | 42.87 | 43.80 | 42.73 | 43.64 | 118,543 | +0.05(+0.12%) |
Jun 21, 2013 | 44.56 | 44.60 | 43.59 | 43.59 | 215,661 | -0.80(-1.81%) |
Jun 20, 2013 | 45.07 | 45.22 | 44.17 | 44.39 | 56,228 | -1.14(-2.50%) |
Jun 19, 2013 | 46.85 | 46.90 | 45.48 | 45.52 | 55,797 | -0.97(-2.08%) |
Jun 18, 2013 | 46.12 | 46.70 | 46.12 | 46.49 | 22,872 | +0.39(+0.84%) |
Jun 17, 2013 | 46.73 | 46.73 | 46.07 | 46.10 | 40,679 | -0.45(-0.97%) |
Jun 14, 2013 | 46.91 | 47.11 | 46.56 | 46.56 | 30,415 | -0.24(-0.51%) |
Jun 13, 2013 | 46.37 | 46.80 | 46.09 | 46.80 | 75,377 | +0.71(+1.53%) |
Jun 12, 2013 | 46.71 | 46.87 | 46.08 | 46.09 | 489,996 | -0.76(-1.62%) |
Jun 11, 2013 | 46.19 | 46.85 | 46.16 | 46.85 | 80,572 | +0.05(+0.11%) |
Jun 10, 2013 | 47.40 | 47.60 | 46.73 | 46.80 | 91,051 | -0.77(-1.62%) |
Jun 07, 2013 | 47.89 | 48.06 | 47.56 | 47.57 | 88,941 | -0.74(-1.54%) |
Jun 06, 2013 | 47.97 | 48.49 | 47.89 | 48.31 | 88,844 | -0.08(-0.16%) |
Jun 05, 2013 | 48.46 | 48.49 | 48.33 | 48.39 | 22,312 | +0.16(+0.33%) |
Jun 04, 2013 | 48.50 | 48.67 | 48.21 | 48.23 | 75,891 | -0.49(-1.01%) |
Jun 03, 2013 | 48.35 | 49.00 | 48.35 | 48.72 | 90,976 | +0.15(+0.31%) |
May 31, 2013 | 48.80 | 48.80 | 48.11 | 48.57 | 106,939 | -0.11(-0.23%) |
May 30, 2013 | 49.26 | 49.26 | 48.57 | 48.68 | 35,822 | -0.47(-0.95%) |
May 29, 2013 | 49.22 | 49.37 | 48.93 | 49.15 | 85,777 | +0.06(+0.13%) |
May 28, 2013 | 50.13 | 50.13 | 49.09 | 49.09 | 77,299 | -1.07(-2.14%) |
May 24, 2013 | 50.03 | 50.19 | 49.94 | 50.16 | 10,046 | +0.28(+0.57%) |
May 23, 2013 | 50.11 | 50.13 | 49.56 | 49.88 | 40,966 | +0.04(+0.09%) |
May 22, 2013 | 50.86 | 51.06 | 49.77 | 49.83 | 94,436 | -0.99(-1.94%) |
May 21, 2013 | 50.43 | 50.87 | 50.28 | 50.82 | 51,381 | +0.30(+0.60%) |
May 20, 2013 | 50.66 | 50.74 | 50.42 | 50.51 | 121,227 | -0.15(-0.29%) |
May 17, 2013 | 50.95 | 50.96 | 50.62 | 50.66 | 39,096 | -0.50(-0.97%) |
May 16, 2013 | 50.91 | 51.33 | 50.88 | 51.16 | 24,145 | +0.35(+0.69%) |
May 15, 2013 | 50.96 | 50.96 | 50.57 | 50.81 | 37,629 | -0.51(-1.00%) |
May 13, 2013 | 51.37 | 51.44 | 51.23 | 51.32 | 150,859 | -0.28(-0.55%) |
May 10, 2013 | 51.87 | 51.87 | 51.26 | 51.61 | 17,984 | -0.33(-0.64%) |
May 09, 2013 | 52.15 | 52.18 | 51.94 | 51.94 | 12,044 | -0.02(-0.04%) |
May 08, 2013 | 52.10 | 52.17 | 51.96 | 51.96 | 11,303 | -0.33(-0.62%) |
May 07, 2013 | 52.27 | 52.40 | 52.23 | 52.29 | 15,895 | -0.16(-0.30%) |
May 06, 2013 | 52.65 | 52.65 | 52.28 | 52.44 | 111,707 | -0.10(-0.18%) |
May 03, 2013 | 53.13 | 53.13 | 52.54 | 52.54 | 45,585 | -1.13(-2.10%) |
May 02, 2013 | 53.67 | 53.68 | 53.57 | 53.67 | 5,843 | -0.10(-0.19%) |