Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.53 | 46.85 | 46.43 | 46.70 | 40,458 | +0.11(+0.24%) |
Jul 30, 2013 | 46.03 | 46.60 | 45.83 | 46.58 | 25,573 | +0.68(+1.49%) |
Jul 29, 2013 | 46.32 | 46.32 | 45.81 | 45.90 | 20,086 | -0.30(-0.66%) |
Jul 26, 2013 | 46.20 | 46.37 | 46.01 | 46.20 | 20,860 | +0.00(+0.00%) |
Jul 25, 2013 | 46.37 | 46.37 | 45.97 | 46.20 | 18,363 | -0.25(-0.53%) |
Jul 24, 2013 | 46.39 | 46.51 | 45.99 | 46.45 | 33,108 | +0.00(+0.00%) |
Jul 23, 2013 | 46.34 | 46.47 | 46.01 | 46.45 | 26,862 | +0.32(+0.70%) |
Jul 22, 2013 | 46.25 | 46.13 | 45.82 | 46.13 | 30,979 | +0.00(+0.00%) |
Jul 19, 2013 | 45.92 | 46.26 | 45.84 | 46.13 | 61,115 | -0.04(-0.08%) |
Jul 18, 2013 | 46.24 | 46.43 | 46.05 | 46.16 | 28,566 | +0.17(+0.37%) |
Jul 17, 2013 | 46.18 | 46.37 | 45.63 | 45.99 | 26,850 | +0.04(+0.08%) |
Jul 16, 2013 | 46.53 | 46.53 | 45.77 | 45.96 | 42,095 | -0.48(-1.02%) |
Jul 15, 2013 | 46.11 | 46.45 | 45.80 | 46.43 | 33,700 | +0.61(+1.33%) |
Jul 12, 2013 | 45.88 | 45.88 | 45.52 | 45.82 | 27,075 | +0.15(+0.33%) |
Jul 11, 2013 | 45.99 | 46.13 | 45.52 | 45.67 | 27,024 | +0.19(+0.42%) |
Jul 10, 2013 | 45.97 | 46.35 | 45.25 | 45.48 | 99,925 | -0.32(-0.71%) |
Jul 09, 2013 | 45.88 | 45.82 | 45.25 | 45.80 | 26,583 | +0.55(+1.22%) |
Jul 08, 2013 | 45.59 | 45.77 | 45.05 | 45.25 | 31,368 | +0.27(+0.59%) |
Jul 05, 2013 | 45.12 | 45.37 | 44.38 | 44.99 | 32,005 | +0.23(+0.51%) |
Jul 03, 2013 | 44.97 | 44.97 | 44.55 | 44.76 | 16,285 | -0.17(-0.38%) |
Jul 02, 2013 | 46.54 | 46.58 | 44.63 | 44.93 | 60,261 | -1.60(-3.43%) |
Jul 01, 2013 | 46.64 | 46.72 | 45.99 | 46.53 | 39,109 | +0.49(+1.07%) |
Jun 28, 2013 | 45.12 | 46.26 | 44.55 | 46.03 | 55,812 | +1.96(+4.44%) |
Jun 26, 2013 | 42.97 | 44.07 | 42.97 | 44.07 | 38,756 | +1.52(+3.57%) |
Jun 25, 2013 | 42.93 | 42.93 | 42.12 | 42.55 | 36,446 | +0.17(+0.40%) |
Jun 24, 2013 | 42.00 | 42.67 | 42.00 | 42.38 | 51,869 | -0.93(-2.15%) |
Jun 21, 2013 | 43.41 | 43.80 | 42.86 | 43.31 | 45,978 | +0.27(+0.62%) |
Jun 20, 2013 | 44.26 | 44.26 | 42.70 | 43.05 | 39,098 | -1.27(-2.87%) |
Jun 19, 2013 | 44.74 | 44.74 | 44.00 | 44.32 | 32,011 | -0.23(-0.51%) |
Jun 18, 2013 | 44.53 | 44.57 | 44.22 | 44.55 | 46,273 | +0.23(+0.51%) |
Jun 17, 2013 | 44.72 | 44.78 | 43.88 | 44.32 | 41,753 | +0.10(+0.22%) |
Jun 14, 2013 | 44.36 | 44.40 | 44.02 | 44.23 | 43,270 | +0.02(+0.04%) |
Jun 13, 2013 | 43.69 | 44.28 | 43.39 | 44.21 | 43,041 | +0.59(+1.35%) |
Jun 12, 2013 | 43.64 | 43.75 | 43.16 | 43.62 | 41,284 | +0.44(+1.01%) |
Jun 11, 2013 | 43.22 | 43.71 | 42.93 | 43.18 | 37,737 | -0.17(-0.39%) |
Jun 10, 2013 | 43.85 | 43.85 | 43.01 | 43.35 | 49,546 | -0.49(-1.13%) |
Jun 07, 2013 | 43.03 | 43.96 | 42.74 | 43.85 | 53,281 | +1.08(+2.53%) |
Jun 06, 2013 | 42.08 | 42.76 | 41.43 | 42.76 | 52,808 | +0.80(+1.90%) |
Jun 05, 2013 | 43.33 | 43.41 | 41.70 | 41.96 | 67,589 | -1.27(-2.94%) |
Jun 04, 2013 | 43.10 | 43.96 | 42.97 | 43.24 | 76,626 | -0.30(-0.70%) |
Jun 03, 2013 | 45.14 | 45.18 | 43.10 | 43.54 | 60,595 | -1.37(-3.05%) |
May 31, 2013 | 45.59 | 45.94 | 44.70 | 44.91 | 56,497 | -0.76(-1.66%) |
May 30, 2013 | 46.32 | 46.32 | 45.20 | 45.67 | 46,558 | -0.42(-0.91%) |
May 29, 2013 | 47.06 | 47.08 | 45.42 | 46.09 | 49,394 | -0.95(-2.02%) |
May 28, 2013 | 47.12 | 47.30 | 46.56 | 47.04 | 47,823 | -0.13(-0.28%) |
May 24, 2013 | 46.91 | 47.17 | 46.54 | 47.17 | 40,387 | +0.21(+0.45%) |
May 23, 2013 | 46.91 | 47.25 | 46.36 | 46.96 | 43,068 | -0.11(-0.24%) |
May 22, 2013 | 47.00 | 47.63 | 46.67 | 47.08 | 74,524 | -0.38(-0.80%) |
May 21, 2013 | 47.42 | 47.59 | 47.12 | 47.46 | 57,289 | +0.13(+0.28%) |
May 20, 2013 | 47.27 | 47.48 | 46.96 | 47.32 | 52,004 | -0.04(-0.08%) |
May 17, 2013 | 46.51 | 47.38 | 46.51 | 47.36 | 30,324 | +0.95(+2.05%) |
May 16, 2013 | 46.45 | 46.54 | 46.11 | 46.41 | 56,642 | +0.04(+0.08%) |
May 15, 2013 | 46.35 | 46.37 | 46.07 | 46.37 | 42,988 | +0.17(+0.37%) |
May 13, 2013 | 46.16 | 46.45 | 45.97 | 46.20 | 48,477 | +0.25(+0.54%) |
May 10, 2013 | 45.59 | 46.07 | 45.59 | 45.96 | 95,513 | +0.34(+0.75%) |
May 09, 2013 | 45.54 | 45.75 | 45.42 | 45.61 | 79,472 | +0.11(+0.25%) |
May 08, 2013 | 45.54 | 45.69 | 45.31 | 45.50 | 111,928 | -0.11(-0.25%) |
May 07, 2013 | 45.48 | 45.61 | 45.33 | 45.61 | 50,540 | +0.09(+0.21%) |
May 06, 2013 | 45.50 | 45.52 | 45.23 | 45.52 | 34,083 | +0.00(+0.00%) |
May 03, 2013 | 46.26 | 45.61 | 45.37 | 45.52 | 76,617 | -0.09(-0.21%) |
May 02, 2013 | 46.05 | 46.35 | 45.41 | 45.61 | 54,423 | -0.23(-0.50%) |