Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.31 | 51.71 | 51.17 | 51.38 | 65,466 | -0.09(-0.17%) |
Jul 30, 2013 | 51.71 | 51.71 | 51.31 | 51.47 | 79,129 | +0.11(+0.22%) |
Jul 29, 2013 | 51.44 | 51.52 | 51.34 | 51.36 | 63,980 | -0.40(-0.78%) |
Jul 26, 2013 | 51.75 | 51.76 | 51.40 | 51.76 | 66,687 | -0.24(-0.45%) |
Jul 25, 2013 | 51.60 | 52.02 | 51.52 | 51.99 | 67,829 | +0.06(+0.12%) |
Jul 24, 2013 | 52.22 | 52.22 | 51.71 | 51.93 | 98,543 | -0.25(-0.49%) |
Jul 23, 2013 | 52.28 | 52.37 | 52.05 | 52.19 | 104,284 | +0.10(+0.18%) |
Jul 22, 2013 | 51.91 | 52.12 | 51.88 | 52.09 | 109,106 | +0.10(+0.18%) |
Jul 19, 2013 | 51.92 | 52.01 | 51.78 | 51.99 | 76,867 | +0.12(+0.24%) |
Jul 18, 2013 | 51.91 | 51.98 | 51.84 | 51.87 | 109,277 | +0.07(+0.14%) |
Jul 17, 2013 | 52.05 | 52.05 | 51.63 | 51.80 | 122,218 | +0.03(+0.05%) |
Jul 16, 2013 | 51.71 | 51.80 | 51.57 | 51.78 | 48,841 | -0.08(-0.15%) |
Jul 15, 2013 | 51.80 | 51.90 | 51.69 | 51.85 | 73,939 | +0.21(+0.41%) |
Jul 12, 2013 | 51.76 | 51.84 | 51.51 | 51.64 | 46,480 | -0.34(-0.66%) |
Jul 11, 2013 | 51.71 | 52.05 | 51.54 | 51.98 | 130,873 | +1.19(+2.34%) |
Jul 10, 2013 | 50.66 | 51.11 | 50.58 | 50.80 | 88,806 | +0.17(+0.35%) |
Jul 09, 2013 | 50.63 | 50.68 | 50.44 | 50.62 | 88,383 | +0.29(+0.57%) |
Jul 08, 2013 | 50.35 | 50.60 | 50.25 | 50.33 | 110,906 | +0.08(+0.16%) |
Jul 05, 2013 | 50.49 | 50.72 | 49.95 | 50.25 | 237,396 | +0.05(+0.10%) |
Jul 03, 2013 | 49.98 | 50.32 | 49.86 | 50.20 | 84,434 | +0.17(+0.35%) |
Jul 02, 2013 | 50.27 | 50.44 | 49.88 | 50.03 | 129,350 | -0.20(-0.40%) |
Jul 01, 2013 | 50.24 | 50.37 | 50.10 | 50.23 | 197,734 | +0.25(+0.51%) |
Jun 28, 2013 | 49.95 | 50.21 | 49.71 | 49.98 | 133,423 | +0.07(+0.14%) |
Jun 26, 2013 | 50.04 | 50.12 | 49.62 | 49.91 | 167,910 | +0.19(+0.39%) |
Jun 25, 2013 | 49.70 | 49.81 | 49.29 | 49.71 | 81,891 | +0.65(+1.32%) |
Jun 24, 2013 | 49.07 | 49.58 | 48.87 | 49.07 | 555,218 | -0.77(-1.54%) |
Jun 21, 2013 | 49.95 | 50.06 | 49.29 | 49.84 | 95,426 | +0.52(+1.05%) |
Jun 20, 2013 | 50.07 | 50.08 | 49.21 | 49.32 | 176,578 | -1.62(-3.17%) |
Jun 19, 2013 | 51.79 | 51.91 | 50.81 | 50.94 | 134,556 | -0.64(-1.24%) |
Jun 18, 2013 | 51.65 | 51.75 | 51.53 | 51.57 | 135,759 | +0.09(+0.17%) |
Jun 17, 2013 | 51.45 | 51.82 | 51.26 | 51.49 | 182,180 | +0.79(+1.55%) |
Jun 14, 2013 | 50.94 | 51.02 | 50.55 | 50.70 | 80,060 | -0.46(-0.91%) |
Jun 13, 2013 | 50.69 | 51.24 | 50.64 | 51.16 | 164,400 | +0.58(+1.14%) |
Jun 12, 2013 | 51.05 | 51.32 | 50.53 | 50.59 | 76,837 | +0.04(+0.09%) |
Jun 11, 2013 | 50.41 | 50.75 | 50.31 | 50.54 | 240,692 | -0.31(-0.60%) |
Jun 10, 2013 | 50.94 | 50.94 | 50.64 | 50.85 | 57,512 | +0.01(+0.02%) |
Jun 07, 2013 | 50.46 | 50.87 | 50.33 | 50.84 | 104,239 | +0.40(+0.80%) |
Jun 06, 2013 | 49.94 | 50.44 | 49.85 | 50.44 | 226,818 | +0.35(+0.70%) |
Jun 05, 2013 | 50.61 | 50.61 | 50.09 | 50.09 | 94,162 | -0.82(-1.61%) |
Jun 04, 2013 | 51.28 | 51.28 | 50.67 | 50.91 | 157,665 | +0.06(+0.12%) |
Jun 03, 2013 | 50.25 | 51.00 | 49.89 | 50.85 | 3,127,129 | +0.10(+0.19%) |
May 31, 2013 | 51.15 | 51.18 | 50.75 | 50.75 | 141,888 | -0.86(-1.66%) |
May 30, 2013 | 51.57 | 51.75 | 51.50 | 51.61 | 120,415 | -0.10(-0.20%) |
May 29, 2013 | 51.92 | 51.92 | 51.60 | 51.71 | 106,102 | -0.53(-1.02%) |
May 28, 2013 | 52.69 | 52.70 | 52.11 | 52.25 | 101,891 | +0.02(+0.03%) |
May 24, 2013 | 52.16 | 52.30 | 51.92 | 52.23 | 100,257 | -0.34(-0.65%) |
May 23, 2013 | 52.45 | 52.61 | 51.65 | 52.57 | 127,366 | -0.58(-1.09%) |
May 22, 2013 | 53.69 | 53.98 | 53.08 | 53.15 | 212,100 | -0.52(-0.98%) |
May 21, 2013 | 53.65 | 53.96 | 53.49 | 53.67 | 539,925 | -0.23(-0.42%) |
May 20, 2013 | 53.65 | 53.91 | 53.63 | 53.90 | 256,616 | +0.33(+0.62%) |
May 17, 2013 | 53.50 | 53.65 | 53.30 | 53.57 | 242,600 | +0.01(+0.02%) |
May 16, 2013 | 53.72 | 53.78 | 53.52 | 53.56 | 68,788 | -0.45(-0.84%) |
May 15, 2013 | 53.83 | 54.01 | 53.76 | 54.01 | 132,530 | +0.24(+0.44%) |
May 13, 2013 | 53.90 | 53.90 | 53.58 | 53.78 | 59,421 | -0.14(-0.26%) |
May 10, 2013 | 53.87 | 53.92 | 53.61 | 53.92 | 140,807 | -0.14(-0.26%) |
May 09, 2013 | 54.34 | 54.45 | 53.89 | 54.06 | 138,353 | -0.58(-1.06%) |
May 08, 2013 | 54.57 | 54.69 | 54.35 | 54.63 | 141,392 | +0.45(+0.82%) |
May 07, 2013 | 54.29 | 54.29 | 54.05 | 54.19 | 128,003 | -0.17(-0.31%) |
May 06, 2013 | 54.37 | 54.47 | 54.22 | 54.35 | 176,800 | -0.13(-0.24%) |
May 03, 2013 | 54.39 | 54.54 | 54.26 | 54.48 | 197,630 | +0.31(+0.58%) |
May 02, 2013 | 54.17 | 54.28 | 53.75 | 54.17 | 190,994 | +0.03(+0.05%) |