Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48.17 | 49.41 | 48.17 | 48.84 | 222,033 | +0.77(+1.60%) |
Jul 30, 2013 | 48.05 | 48.35 | 47.47 | 48.07 | 359,998 | +0.40(+0.84%) |
Jul 29, 2013 | 47.64 | 48.17 | 47.19 | 47.67 | 137,328 | -0.09(-0.19%) |
Jul 26, 2013 | 46.79 | 47.79 | 46.73 | 47.76 | 277,366 | +0.72(+1.53%) |
Jul 25, 2013 | 46.89 | 47.08 | 46.37 | 47.04 | 332,751 | +0.22(+0.47%) |
Jul 24, 2013 | 47.23 | 47.60 | 46.37 | 46.82 | 339,023 | +0.00(+0.00%) |
Jul 23, 2013 | 48.00 | 51.74 | 45.78 | 46.82 | 1,140,790 | +1.77(+3.93%) |
Jul 22, 2013 | 44.77 | 45.53 | 44.03 | 45.05 | 504,392 | +0.41(+0.92%) |
Jul 19, 2013 | 44.99 | 45.07 | 44.16 | 44.64 | 280,901 | -0.46(-1.02%) |
Jul 18, 2013 | 44.46 | 45.31 | 44.26 | 45.10 | 228,748 | +0.76(+1.71%) |
Jul 17, 2013 | 44.31 | 44.51 | 43.55 | 44.34 | 137,708 | +0.17(+0.38%) |
Jul 16, 2013 | 44.11 | 44.34 | 43.73 | 44.17 | 175,236 | +0.02(+0.05%) |
Jul 15, 2013 | 43.69 | 44.33 | 43.17 | 44.15 | 161,606 | +0.44(+1.01%) |
Jul 12, 2013 | 43.94 | 44.46 | 43.60 | 43.71 | 184,270 | -0.25(-0.57%) |
Jul 11, 2013 | 44.35 | 45.07 | 43.55 | 43.96 | 175,771 | +0.32(+0.73%) |
Jul 10, 2013 | 43.74 | 43.77 | 43.05 | 43.64 | 153,067 | -0.09(-0.21%) |
Jul 09, 2013 | 43.35 | 44.00 | 43.13 | 43.73 | 211,014 | +0.77(+1.79%) |
Jul 08, 2013 | 42.35 | 43.62 | 42.35 | 42.96 | 194,391 | +1.02(+2.43%) |
Jul 05, 2013 | 41.59 | 42.03 | 40.41 | 41.94 | 139,987 | +1.01(+2.47%) |
Jul 03, 2013 | 40.71 | 41.19 | 40.64 | 40.93 | 54,988 | -0.12(-0.29%) |
Jul 02, 2013 | 40.60 | 41.45 | 40.38 | 41.05 | 202,443 | +0.50(+1.23%) |
Jul 01, 2013 | 40.47 | 41.21 | 40.20 | 40.55 | 232,306 | +0.45(+1.12%) |
Jun 28, 2013 | 40.01 | 40.66 | 39.88 | 40.10 | 403,768 | +0.00(+0.00%) |
Jun 27, 2013 | 39.39 | 40.27 | 39.31 | 40.10 | 162,967 | +1.08(+2.77%) |
Jun 26, 2013 | 38.28 | 39.38 | 37.79 | 39.02 | 223,490 | +1.13(+2.98%) |
Jun 25, 2013 | 38.00 | 38.92 | 37.70 | 37.89 | 251,676 | +0.40(+1.07%) |
Jun 24, 2013 | 37.62 | 37.99 | 36.61 | 37.49 | 231,767 | -0.77(-2.01%) |
Jun 21, 2013 | 38.99 | 39.16 | 37.67 | 38.26 | 329,100 | -0.44(-1.14%) |
Jun 20, 2013 | 39.36 | 39.36 | 38.28 | 38.70 | 277,625 | -1.29(-3.23%) |
Jun 19, 2013 | 41.22 | 41.66 | 39.97 | 39.99 | 191,696 | -1.31(-3.17%) |
Jun 18, 2013 | 40.55 | 41.55 | 40.51 | 41.30 | 219,801 | +0.82(+2.03%) |
Jun 17, 2013 | 40.72 | 41.12 | 40.04 | 40.48 | 158,027 | +0.30(+0.75%) |
Jun 14, 2013 | 40.82 | 41.18 | 40.09 | 40.18 | 127,846 | -0.64(-1.57%) |
Jun 13, 2013 | 39.61 | 40.88 | 39.20 | 40.82 | 182,136 | +1.42(+3.60%) |
Jun 12, 2013 | 41.54 | 41.54 | 39.33 | 39.40 | 262,852 | -1.69(-4.11%) |
Jun 11, 2013 | 40.96 | 41.48 | 40.41 | 41.09 | 169,177 | -0.53(-1.27%) |
Jun 10, 2013 | 41.79 | 41.98 | 41.32 | 41.62 | 190,136 | +0.09(+0.22%) |
Jun 07, 2013 | 40.65 | 41.66 | 40.51 | 41.53 | 251,053 | +1.23(+3.05%) |
Jun 06, 2013 | 39.98 | 40.30 | 39.19 | 40.30 | 260,022 | +0.35(+0.88%) |
Jun 05, 2013 | 41.29 | 41.69 | 39.80 | 39.95 | 350,196 | -1.45(-3.50%) |
Jun 04, 2013 | 41.27 | 41.79 | 41.13 | 41.40 | 340,190 | +0.19(+0.46%) |
Jun 03, 2013 | 41.32 | 41.90 | 40.34 | 41.21 | 456,086 | +0.01(+0.02%) |
May 31, 2013 | 40.67 | 42.11 | 40.50 | 41.20 | 220,462 | +0.20(+0.49%) |
May 30, 2013 | 41.54 | 41.93 | 40.82 | 41.00 | 166,052 | -0.51(-1.23%) |
May 29, 2013 | 41.78 | 41.95 | 41.06 | 41.51 | 110,101 | -0.70(-1.66%) |
May 28, 2013 | 41.55 | 42.86 | 41.49 | 42.21 | 219,714 | +1.10(+2.68%) |
May 24, 2013 | 40.73 | 41.29 | 40.43 | 41.11 | 166,209 | -0.05(-0.12%) |
May 23, 2013 | 40.40 | 41.60 | 40.25 | 41.16 | 216,247 | +0.16(+0.39%) |
May 22, 2013 | 41.76 | 42.47 | 40.50 | 41.00 | 245,988 | -0.59(-1.42%) |
May 21, 2013 | 41.35 | 41.91 | 40.99 | 41.59 | 138,371 | +0.06(+0.14%) |
May 20, 2013 | 41.47 | 42.08 | 41.21 | 41.53 | 80,645 | -0.18(-0.43%) |
May 17, 2013 | 41.47 | 42.63 | 41.37 | 41.71 | 191,140 | +0.48(+1.16%) |
May 16, 2013 | 42.01 | 42.65 | 40.86 | 41.23 | 184,437 | -0.96(-2.28%) |
May 15, 2013 | 42.95 | 43.42 | 42.12 | 42.19 | 205,326 | +0.68(+1.64%) |
May 13, 2013 | 41.92 | 42.13 | 41.14 | 41.51 | 204,211 | -0.50(-1.19%) |
May 10, 2013 | 41.71 | 42.77 | 41.71 | 42.01 | 107,309 | +0.25(+0.60%) |
May 09, 2013 | 42.52 | 42.65 | 41.54 | 41.76 | 137,570 | -0.74(-1.74%) |
May 08, 2013 | 42.26 | 42.64 | 41.98 | 42.50 | 203,894 | +0.11(+0.26%) |
May 07, 2013 | 41.14 | 42.41 | 40.61 | 42.39 | 128,144 | +1.22(+2.96%) |
May 06, 2013 | 40.78 | 41.84 | 40.60 | 41.17 | 186,894 | +0.39(+0.96%) |
May 03, 2013 | 41.01 | 41.26 | 40.72 | 40.78 | 246,335 | +0.56(+1.39%) |
May 02, 2013 | 38.93 | 40.50 | 38.50 | 40.22 | 228,139 | +1.53(+3.95%) |