Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 55.00 | 56.21 | 54.34 | 55.55 | 0 | +0.55(+1.00%) |
Jul 30, 2013 | 55.00 | 56.65 | 54.78 | 55.00 | 0 | +0.22(+0.40%) |
Jul 29, 2013 | 56.10 | 56.65 | 54.23 | 54.78 | 0 | -0.77(-1.39%) |
Jul 26, 2013 | 53.13 | 55.77 | 52.94 | 55.55 | 0 | +1.65(+3.06%) |
Jul 25, 2013 | 53.24 | 54.12 | 51.15 | 53.90 | 0 | +0.88(+1.66%) |
Jul 24, 2013 | 54.89 | 56.10 | 52.91 | 53.02 | 61,646 | -1.10(-2.03%) |
Jul 23, 2013 | 56.32 | 56.32 | 53.13 | 54.12 | 0 | -2.09(-3.72%) |
Jul 22, 2013 | 58.85 | 56.54 | 55.55 | 56.21 | 0 | +0.44(+0.79%) |
Jul 19, 2013 | 57.53 | 57.97 | 55.11 | 55.77 | 104,932 | -2.75(-4.70%) |
Jul 18, 2013 | 59.29 | 61.27 | 58.19 | 58.52 | 0 | -1.65(-2.74%) |
Jul 17, 2013 | 60.72 | 62.81 | 58.41 | 60.17 | 114,942 | -0.33(-0.55%) |
Jul 16, 2013 | 63.80 | 63.98 | 57.75 | 60.50 | 0 | -1.54(-2.48%) |
Jul 15, 2013 | 58.74 | 65.34 | 58.41 | 62.04 | 489,893 | +4.84(+8.46%) |
Jul 12, 2013 | 49.94 | 58.85 | 47.96 | 57.20 | 0 | +9.35(+19.54%) |
Jul 11, 2013 | 53.24 | 55.22 | 47.30 | 47.85 | 1,068,449 | +6.49(+15.69%) |
Jul 10, 2013 | 37.95 | 41.58 | 37.40 | 41.36 | 56,801 | +3.52(+9.30%) |
Jul 09, 2013 | 38.61 | 38.61 | 37.40 | 37.84 | 0 | -0.66(-1.71%) |
Jul 08, 2013 | 38.28 | 38.83 | 37.84 | 38.50 | 0 | +0.88(+2.34%) |
Jul 05, 2013 | 38.83 | 38.83 | 37.40 | 37.62 | 0 | -0.77(-2.01%) |
Jul 03, 2013 | 38.06 | 39.27 | 37.45 | 38.39 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 38.50 | 39.16 | 37.40 | 38.39 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 40.26 | 41.25 | 37.95 | 38.39 | 0 | -1.32(-3.32%) |
Jun 28, 2013 | 39.38 | 40.92 | 38.72 | 39.71 | 174,272 | +0.11(+0.28%) |
Jun 27, 2013 | 39.93 | 40.70 | 39.05 | 39.60 | 0 | -0.22(-0.55%) |
Jun 26, 2013 | 37.95 | 40.59 | 37.95 | 39.82 | 0 | +2.20(+5.85%) |
Jun 25, 2013 | 40.70 | 41.03 | 37.40 | 37.62 | 85,622 | -2.97(-7.32%) |
Jun 24, 2013 | 42.02 | 42.35 | 39.05 | 40.59 | 0 | -1.65(-3.91%) |
Jun 21, 2013 | 43.12 | 43.89 | 41.80 | 42.24 | 62,002 | -0.66(-1.54%) |
Jun 20, 2013 | 43.34 | 43.67 | 42.02 | 42.90 | 0 | -0.66(-1.52%) |
Jun 19, 2013 | 45.43 | 45.43 | 43.56 | 43.56 | 0 | -1.76(-3.88%) |
Jun 18, 2013 | 45.54 | 45.98 | 44.11 | 45.32 | 0 | +0.77(+1.73%) |
Jun 17, 2013 | 44.33 | 44.77 | 43.56 | 44.55 | 0 | +1.21(+2.79%) |
Jun 14, 2013 | 43.56 | 44.33 | 43.23 | 43.34 | 0 | -0.66(-1.50%) |
Jun 13, 2013 | 44.11 | 44.55 | 43.23 | 44.00 | 38,394 | +0.11(+0.25%) |
Jun 12, 2013 | 44.44 | 44.99 | 43.34 | 43.89 | 46,238 | -0.22(-0.50%) |
Jun 11, 2013 | 45.10 | 45.21 | 43.23 | 44.11 | 62,307 | -1.10(-2.43%) |
Jun 10, 2013 | 45.87 | 46.53 | 44.66 | 45.21 | 0 | +0.11(+0.24%) |
Jun 07, 2013 | 44.33 | 45.54 | 43.01 | 45.10 | 0 | +1.43(+3.27%) |
Jun 06, 2013 | 43.89 | 44.44 | 43.01 | 43.67 | 50,852 | -0.11(-0.25%) |
Jun 05, 2013 | 45.21 | 45.76 | 42.46 | 43.78 | 0 | -1.32(-2.93%) |
Jun 04, 2013 | 47.74 | 48.51 | 44.33 | 45.10 | 0 | -2.09(-4.43%) |
Jun 03, 2013 | 45.32 | 47.41 | 45.10 | 47.19 | 122,904 | +1.87(+4.13%) |
May 31, 2013 | 43.45 | 45.87 | 43.12 | 45.32 | 245,930 | +1.43(+3.26%) |
May 30, 2013 | 42.90 | 44.00 | 42.35 | 43.89 | 92,398 | +1.10(+2.57%) |
May 29, 2013 | 42.35 | 43.45 | 41.91 | 42.79 | 92,616 | +0.44(+1.04%) |
May 28, 2013 | 42.35 | 43.23 | 41.58 | 42.35 | 45,509 | +0.77(+1.85%) |
May 24, 2013 | 42.57 | 43.45 | 41.47 | 41.58 | 0 | -1.98(-4.55%) |
May 23, 2013 | 42.79 | 43.78 | 40.81 | 43.56 | 0 | +0.88(+2.06%) |
May 22, 2013 | 43.23 | 43.78 | 40.70 | 42.68 | 0 | +0.11(+0.26%) |
May 21, 2013 | 39.60 | 43.01 | 39.27 | 42.57 | 0 | +3.85(+9.94%) |
May 20, 2013 | 37.95 | 38.72 | 36.96 | 38.72 | 83,770 | +0.55(+1.44%) |
May 17, 2013 | 37.95 | 38.72 | 37.84 | 38.17 | 0 | +0.66(+1.76%) |
May 16, 2013 | 37.18 | 37.95 | 36.74 | 37.51 | 118,781 | +0.66(+1.79%) |
May 15, 2013 | 36.30 | 38.50 | 35.75 | 36.85 | 0 | -4.29(-10.43%) |
May 13, 2013 | 42.35 | 42.90 | 39.05 | 41.14 | 0 | -1.76(-4.10%) |
May 10, 2013 | 43.12 | 43.78 | 41.14 | 42.90 | 0 | +1.43(+3.45%) |
May 09, 2013 | 45.65 | 45.65 | 41.25 | 41.47 | 0 | -2.09(-4.80%) |
May 08, 2013 | 44.55 | 45.17 | 41.36 | 43.56 | 33,237 | -1.32(-2.94%) |
May 07, 2013 | 45.43 | 45.83 | 44.55 | 44.88 | 0 | -0.55(-1.21%) |
May 06, 2013 | 45.10 | 46.20 | 44.00 | 45.43 | 0 | +1.21(+2.74%) |
May 03, 2013 | 45.43 | 45.65 | 43.78 | 44.22 | 0 | -0.11(-0.25%) |
May 02, 2013 | 43.45 | 45.10 | 43.45 | 44.33 | 0 | +1.21(+2.81%) |