Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.53 | 53.74 | 52.51 | 52.83 | 549,669 | +0.56(+1.07%) |
Jul 30, 2013 | 52.56 | 53.01 | 52.14 | 52.27 | 542,681 | -0.06(-0.11%) |
Jul 29, 2013 | 52.44 | 52.58 | 51.88 | 52.33 | 368,611 | -0.15(-0.28%) |
Jul 26, 2013 | 52.59 | 52.61 | 52.08 | 52.47 | 506,117 | -0.16(-0.31%) |
Jul 25, 2013 | 52.91 | 53.20 | 52.53 | 52.64 | 595,088 | -0.37(-0.71%) |
Jul 24, 2013 | 53.51 | 54.22 | 52.77 | 53.01 | 662,484 | -0.51(-0.96%) |
Jul 23, 2013 | 53.19 | 53.65 | 52.83 | 53.52 | 512,590 | +0.50(+0.94%) |
Jul 22, 2013 | 52.81 | 53.54 | 52.85 | 53.02 | 409,645 | +0.18(+0.33%) |
Jul 19, 2013 | 52.82 | 52.97 | 52.31 | 52.85 | 508,289 | +0.33(+0.63%) |
Jul 18, 2013 | 51.73 | 52.64 | 51.73 | 52.52 | 413,187 | +0.79(+1.53%) |
Jul 17, 2013 | 51.08 | 51.76 | 51.02 | 51.73 | 472,907 | +0.77(+1.51%) |
Jul 16, 2013 | 51.44 | 51.54 | 50.40 | 50.96 | 466,770 | -0.63(-1.22%) |
Jul 15, 2013 | 51.22 | 51.59 | 50.82 | 51.59 | 528,106 | +0.50(+0.98%) |
Jul 12, 2013 | 50.73 | 51.14 | 50.59 | 51.09 | 485,239 | +0.50(+0.99%) |
Jul 11, 2013 | 52.28 | 52.33 | 50.58 | 50.59 | 882,190 | -0.99(-1.92%) |
Jul 10, 2013 | 52.53 | 52.63 | 51.33 | 51.58 | 811,795 | -0.90(-1.72%) |
Jul 09, 2013 | 52.72 | 52.91 | 52.21 | 52.48 | 723,787 | -0.12(-0.24%) |
Jul 08, 2013 | 53.07 | 53.36 | 52.40 | 52.61 | 949,449 | -0.35(-0.66%) |
Jul 05, 2013 | 51.87 | 52.96 | 51.51 | 52.96 | 878,332 | +1.53(+2.97%) |
Jul 03, 2013 | 50.43 | 51.70 | 50.41 | 51.43 | 674,361 | +0.73(+1.43%) |
Jul 02, 2013 | 49.50 | 50.81 | 49.50 | 50.71 | 1,145,570 | +1.28(+2.60%) |
Jul 01, 2013 | 49.10 | 49.97 | 49.10 | 49.42 | 681,432 | +0.46(+0.94%) |
Jun 28, 2013 | 49.09 | 49.27 | 48.70 | 48.96 | 591,794 | -0.12(-0.24%) |
Jun 27, 2013 | 48.68 | 49.17 | 48.57 | 49.08 | 936,454 | +0.63(+1.30%) |
Jun 26, 2013 | 48.77 | 48.82 | 48.08 | 48.45 | 711,285 | +0.04(+0.08%) |
Jun 25, 2013 | 47.87 | 48.57 | 47.46 | 48.41 | 414,233 | +0.81(+1.69%) |
Jun 24, 2013 | 47.11 | 47.86 | 47.06 | 47.61 | 389,601 | +0.05(+0.11%) |
Jun 21, 2013 | 46.98 | 47.66 | 46.96 | 47.55 | 1,131,203 | +0.68(+1.45%) |
Jun 20, 2013 | 46.59 | 47.30 | 46.21 | 46.87 | 556,460 | +0.01(+0.03%) |
Jun 19, 2013 | 47.36 | 47.37 | 46.84 | 46.86 | 438,652 | -0.46(-0.98%) |
Jun 18, 2013 | 47.03 | 47.45 | 46.81 | 47.32 | 284,644 | +0.40(+0.86%) |
Jun 17, 2013 | 46.81 | 47.03 | 46.68 | 46.92 | 352,962 | +0.34(+0.74%) |
Jun 14, 2013 | 47.55 | 47.58 | 46.30 | 46.57 | 825,791 | -0.95(-1.99%) |
Jun 13, 2013 | 47.13 | 47.62 | 46.93 | 47.52 | 543,174 | +0.43(+0.90%) |
Jun 12, 2013 | 47.70 | 47.70 | 47.01 | 47.09 | 308,688 | -0.32(-0.67%) |
Jun 11, 2013 | 47.23 | 47.61 | 47.04 | 47.41 | 437,397 | -0.26(-0.55%) |
Jun 10, 2013 | 47.41 | 47.74 | 47.22 | 47.67 | 483,575 | +0.31(+0.65%) |
Jun 07, 2013 | 47.26 | 47.41 | 46.79 | 47.36 | 336,166 | +0.45(+0.97%) |
Jun 06, 2013 | 46.30 | 46.92 | 46.18 | 46.91 | 332,668 | +0.47(+1.01%) |
Jun 05, 2013 | 46.86 | 47.00 | 46.40 | 46.44 | 324,830 | -0.47(-1.00%) |
Jun 04, 2013 | 47.14 | 47.58 | 46.79 | 46.91 | 420,116 | -0.24(-0.51%) |
Jun 03, 2013 | 47.32 | 47.36 | 46.61 | 47.15 | 542,957 | -0.04(-0.08%) |
May 31, 2013 | 47.57 | 47.93 | 47.16 | 47.19 | 778,950 | -0.43(-0.89%) |
May 30, 2013 | 47.13 | 47.66 | 47.13 | 47.61 | 502,429 | +0.53(+1.12%) |
May 29, 2013 | 47.25 | 47.43 | 46.97 | 47.08 | 434,295 | -0.33(-0.70%) |
May 28, 2013 | 47.25 | 47.53 | 47.04 | 47.41 | 481,416 | +0.61(+1.31%) |
May 24, 2013 | 46.53 | 46.82 | 46.23 | 46.80 | 268,285 | +0.20(+0.44%) |
May 23, 2013 | 46.27 | 46.63 | 45.73 | 46.60 | 813,809 | +0.28(+0.60%) |
May 22, 2013 | 46.98 | 47.09 | 46.19 | 46.32 | 844,817 | -0.55(-1.18%) |
May 21, 2013 | 46.93 | 46.94 | 46.71 | 46.88 | 260,707 | -0.02(-0.05%) |
May 20, 2013 | 46.96 | 47.24 | 46.83 | 46.90 | 477,028 | -0.17(-0.37%) |
May 17, 2013 | 46.37 | 47.13 | 46.18 | 47.07 | 610,223 | +1.03(+2.24%) |
May 16, 2013 | 45.92 | 46.48 | 45.80 | 46.04 | 591,429 | +0.12(+0.25%) |
May 15, 2013 | 45.84 | 45.98 | 45.70 | 45.92 | 633,455 | +0.42(+0.93%) |
May 13, 2013 | 45.42 | 45.60 | 45.30 | 45.50 | 459,244 | +0.03(+0.06%) |
May 10, 2013 | 45.30 | 45.49 | 45.30 | 45.47 | 229,030 | +0.24(+0.53%) |
May 09, 2013 | 45.22 | 45.41 | 45.14 | 45.23 | 363,638 | -0.01(-0.03%) |
May 08, 2013 | 45.08 | 45.27 | 44.90 | 45.25 | 437,073 | +0.13(+0.29%) |
May 07, 2013 | 44.55 | 45.12 | 44.54 | 45.12 | 505,198 | +0.60(+1.34%) |
May 06, 2013 | 44.18 | 44.57 | 44.15 | 44.52 | 348,056 | +0.39(+0.89%) |
May 03, 2013 | 44.02 | 44.18 | 43.66 | 44.13 | 426,615 | +0.47(+1.07%) |
May 02, 2013 | 43.50 | 44.06 | 43.50 | 43.66 | 329,905 | +0.17(+0.40%) |