Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.35 | 50.39 | 49.96 | 50.08 | 516,805 | +0.00(+0.00%) |
Jul 30, 2013 | 50.44 | 50.51 | 49.94 | 50.08 | 380,974 | -0.09(-0.17%) |
Jul 29, 2013 | 49.48 | 50.29 | 49.48 | 50.17 | 408,384 | +0.69(+1.39%) |
Jul 26, 2013 | 49.68 | 49.89 | 49.15 | 49.48 | 210,201 | -0.34(-0.69%) |
Jul 25, 2013 | 50.08 | 51.23 | 49.82 | 49.82 | 309,715 | -0.31(-0.61%) |
Jul 24, 2013 | 51.09 | 51.09 | 50.07 | 50.13 | 265,146 | -0.74(-1.46%) |
Jul 23, 2013 | 51.14 | 51.14 | 50.66 | 50.87 | 96,101 | -0.06(-0.12%) |
Jul 22, 2013 | 50.96 | 51.33 | 50.84 | 50.93 | 142,823 | +0.05(+0.10%) |
Jul 19, 2013 | 51.11 | 51.18 | 50.74 | 50.88 | 161,702 | -0.21(-0.42%) |
Jul 18, 2013 | 50.81 | 51.15 | 50.50 | 51.09 | 172,526 | +0.42(+0.83%) |
Jul 17, 2013 | 51.08 | 51.08 | 50.50 | 50.68 | 254,378 | -0.08(-0.15%) |
Jul 16, 2013 | 51.07 | 51.13 | 50.62 | 50.75 | 183,396 | -0.28(-0.55%) |
Jul 15, 2013 | 50.90 | 51.06 | 50.59 | 51.03 | 150,677 | +0.09(+0.18%) |
Jul 12, 2013 | 50.69 | 50.95 | 50.55 | 50.94 | 179,172 | +0.28(+0.56%) |
Jul 11, 2013 | 50.20 | 50.69 | 50.14 | 50.66 | 214,419 | +1.05(+2.12%) |
Jul 10, 2013 | 49.19 | 49.75 | 49.13 | 49.61 | 130,392 | +0.25(+0.50%) |
Jul 09, 2013 | 48.88 | 49.44 | 48.69 | 49.36 | 188,865 | +0.77(+1.58%) |
Jul 08, 2013 | 48.50 | 48.69 | 48.34 | 48.59 | 160,423 | +0.24(+0.49%) |
Jul 05, 2013 | 48.06 | 48.36 | 47.52 | 48.35 | 97,047 | +0.63(+1.32%) |
Jul 03, 2013 | 47.53 | 47.75 | 47.28 | 47.72 | 65,960 | +0.07(+0.14%) |
Jul 02, 2013 | 47.68 | 48.15 | 47.35 | 47.65 | 171,852 | -0.13(-0.27%) |
Jul 01, 2013 | 47.39 | 48.20 | 47.28 | 47.78 | 176,132 | +0.63(+1.34%) |
Jun 28, 2013 | 47.28 | 47.50 | 47.00 | 47.15 | 606,177 | -0.17(-0.36%) |
Jun 27, 2013 | 47.15 | 47.59 | 46.97 | 47.32 | 106,505 | +0.38(+0.82%) |
Jun 26, 2013 | 47.14 | 47.34 | 46.65 | 46.94 | 220,440 | +0.09(+0.18%) |
Jun 25, 2013 | 47.21 | 47.29 | 46.41 | 46.85 | 211,937 | +0.03(+0.05%) |
Jun 24, 2013 | 46.52 | 47.06 | 46.23 | 46.82 | 171,356 | -0.17(-0.36%) |
Jun 21, 2013 | 47.37 | 47.41 | 46.62 | 46.99 | 458,219 | -0.25(-0.52%) |
Jun 20, 2013 | 47.86 | 48.12 | 47.20 | 47.24 | 138,701 | -1.09(-2.26%) |
Jun 19, 2013 | 48.84 | 49.08 | 48.31 | 48.34 | 154,621 | -0.63(-1.29%) |
Jun 18, 2013 | 48.85 | 49.17 | 48.85 | 48.97 | 181,434 | +0.17(+0.35%) |
Jun 17, 2013 | 48.95 | 49.04 | 48.63 | 48.80 | 191,953 | +0.09(+0.18%) |
Jun 14, 2013 | 48.90 | 48.97 | 48.51 | 48.71 | 79,803 | -0.21(-0.44%) |
Jun 13, 2013 | 47.75 | 48.98 | 47.75 | 48.92 | 112,596 | +1.06(+2.21%) |
Jun 12, 2013 | 48.69 | 48.92 | 47.54 | 47.87 | 185,046 | -0.68(-1.41%) |
Jun 11, 2013 | 48.30 | 48.83 | 48.11 | 48.55 | 116,011 | -0.29(-0.59%) |
Jun 10, 2013 | 48.84 | 49.33 | 48.53 | 48.84 | 177,559 | +0.16(+0.33%) |
Jun 07, 2013 | 48.22 | 48.81 | 48.21 | 48.68 | 109,934 | +0.61(+1.28%) |
Jun 06, 2013 | 47.68 | 48.06 | 47.55 | 48.06 | 171,735 | +0.43(+0.90%) |
Jun 05, 2013 | 48.18 | 48.27 | 47.54 | 47.64 | 187,612 | -0.68(-1.41%) |
Jun 04, 2013 | 48.54 | 48.94 | 48.11 | 48.32 | 243,697 | -0.23(-0.47%) |
Jun 03, 2013 | 48.43 | 48.71 | 48.08 | 48.55 | 254,109 | +0.11(+0.23%) |
May 31, 2013 | 48.68 | 48.93 | 48.44 | 48.44 | 254,508 | -0.44(-0.91%) |
May 30, 2013 | 48.08 | 48.98 | 48.08 | 48.88 | 313,183 | +0.83(+1.72%) |
May 29, 2013 | 47.96 | 48.34 | 47.85 | 48.05 | 154,251 | -0.17(-0.35%) |
May 28, 2013 | 48.45 | 48.80 | 48.02 | 48.22 | 194,799 | +0.21(+0.44%) |
May 24, 2013 | 48.16 | 48.26 | 47.71 | 48.01 | 120,793 | -0.40(-0.83%) |
May 23, 2013 | 47.99 | 48.44 | 47.74 | 48.41 | 232,362 | +0.07(+0.14%) |
May 22, 2013 | 48.67 | 49.12 | 48.11 | 48.34 | 134,199 | -0.32(-0.67%) |
May 21, 2013 | 48.63 | 48.82 | 48.36 | 48.67 | 122,152 | -0.06(-0.12%) |
May 20, 2013 | 48.62 | 48.92 | 48.62 | 48.73 | 143,228 | -0.01(-0.02%) |
May 17, 2013 | 48.51 | 48.81 | 48.43 | 48.74 | 200,234 | +0.43(+0.88%) |
May 16, 2013 | 48.34 | 48.70 | 48.12 | 48.31 | 179,047 | -0.09(-0.18%) |
May 15, 2013 | 47.90 | 48.40 | 47.90 | 48.40 | 186,930 | +0.59(+1.23%) |
May 13, 2013 | 48.29 | 48.44 | 47.79 | 47.81 | 270,283 | -0.44(-0.90%) |
May 10, 2013 | 47.89 | 48.67 | 47.89 | 48.24 | 460,466 | +0.45(+0.95%) |
May 09, 2013 | 48.18 | 48.28 | 47.75 | 47.79 | 165,423 | -0.43(-0.89%) |
May 08, 2013 | 47.94 | 48.22 | 47.79 | 48.22 | 371,977 | +0.27(+0.57%) |
May 07, 2013 | 47.87 | 48.05 | 47.62 | 47.94 | 267,790 | +0.06(+0.12%) |
May 06, 2013 | 47.87 | 48.09 | 47.65 | 47.88 | 239,671 | +0.07(+0.14%) |
May 03, 2013 | 47.88 | 48.00 | 47.70 | 47.81 | 246,464 | +0.33(+0.70%) |
May 02, 2013 | 47.40 | 47.85 | 47.35 | 47.48 | 180,594 | +0.11(+0.23%) |