Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.31 | 45.61 | 45.01 | 45.41 | 0 | +0.73(+1.64%) |
Jul 30, 2013 | 44.60 | 44.70 | 44.33 | 44.68 | 0 | +0.31(+0.70%) |
Jul 29, 2013 | 43.90 | 44.50 | 43.90 | 44.37 | 0 | +0.02(+0.05%) |
Jul 26, 2013 | 44.94 | 44.94 | 43.88 | 44.35 | 0 | -0.88(-1.94%) |
Jul 25, 2013 | 44.94 | 45.74 | 44.93 | 45.23 | 0 | +0.01(+0.03%) |
Jul 24, 2013 | 45.17 | 45.96 | 44.85 | 45.21 | 0 | +0.28(+0.61%) |
Jul 23, 2013 | 44.95 | 45.28 | 44.70 | 44.94 | 0 | -0.36(-0.80%) |
Jul 22, 2013 | 45.30 | 45.49 | 45.10 | 45.30 | 0 | -0.03(-0.06%) |
Jul 19, 2013 | 45.70 | 45.85 | 44.78 | 45.33 | 0 | -0.46(-1.00%) |
Jul 18, 2013 | 45.21 | 45.87 | 45.21 | 45.79 | 0 | +0.33(+0.72%) |
Jul 17, 2013 | 45.53 | 45.55 | 44.86 | 45.46 | 54,349 | +0.12(+0.26%) |
Jul 16, 2013 | 45.28 | 45.65 | 45.10 | 45.34 | 0 | -0.32(-0.70%) |
Jul 15, 2013 | 45.75 | 46.02 | 45.39 | 45.66 | 0 | +0.07(+0.14%) |
Jul 12, 2013 | 45.20 | 46.13 | 44.95 | 45.60 | 0 | +0.27(+0.59%) |
Jul 11, 2013 | 45.26 | 45.45 | 44.69 | 45.33 | 0 | +0.47(+1.05%) |
Jul 10, 2013 | 44.66 | 44.99 | 44.45 | 44.86 | 0 | +0.07(+0.16%) |
Jul 09, 2013 | 44.91 | 45.12 | 44.54 | 44.78 | 0 | +0.17(+0.39%) |
Jul 08, 2013 | 44.59 | 45.15 | 44.35 | 44.61 | 0 | +0.05(+0.11%) |
Jul 05, 2013 | 44.70 | 44.70 | 44.03 | 44.56 | 0 | +0.51(+1.15%) |
Jul 03, 2013 | 43.88 | 44.16 | 43.69 | 44.05 | 0 | -0.06(-0.13%) |
Jul 02, 2013 | 43.98 | 44.47 | 43.69 | 44.11 | 0 | +0.01(+0.03%) |
Jul 01, 2013 | 43.88 | 44.37 | 43.06 | 44.09 | 0 | +0.50(+1.15%) |
Jun 28, 2013 | 43.82 | 44.30 | 43.24 | 43.59 | 414,867 | -0.28(-0.65%) |
Jun 27, 2013 | 43.49 | 44.30 | 42.96 | 43.87 | 0 | +0.46(+1.05%) |
Jun 26, 2013 | 44.57 | 44.67 | 43.25 | 43.42 | 0 | -0.77(-1.74%) |
Jun 25, 2013 | 44.32 | 44.55 | 44.14 | 44.19 | 0 | +0.28(+0.65%) |
Jun 24, 2013 | 44.28 | 44.43 | 43.85 | 43.90 | 0 | -0.53(-1.19%) |
Jun 21, 2013 | 44.89 | 45.27 | 44.21 | 44.43 | 334,965 | -0.33(-0.73%) |
Jun 20, 2013 | 44.67 | 44.86 | 44.34 | 44.76 | 0 | -0.33(-0.74%) |
Jun 19, 2013 | 45.79 | 45.84 | 45.07 | 45.10 | 0 | -0.65(-1.41%) |
Jun 18, 2013 | 45.94 | 46.17 | 44.96 | 45.74 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 45.60 | 46.11 | 45.20 | 45.75 | 0 | +0.55(+1.22%) |
Jun 14, 2013 | 45.06 | 45.39 | 44.70 | 45.20 | 0 | +0.11(+0.24%) |
Jun 13, 2013 | 44.46 | 45.16 | 44.43 | 45.09 | 40,153 | +0.50(+1.12%) |
Jun 12, 2013 | 44.86 | 44.86 | 44.44 | 44.59 | 59,586 | +0.22(+0.49%) |
Jun 11, 2013 | 44.51 | 44.85 | 44.37 | 44.37 | 0 | -0.37(-0.83%) |
Jun 10, 2013 | 45.38 | 45.49 | 44.56 | 44.74 | 0 | +1.39(+3.20%) |
Jun 07, 2013 | 43.57 | 43.60 | 43.17 | 43.35 | 0 | +0.06(+0.13%) |
Jun 06, 2013 | 43.38 | 43.82 | 43.06 | 43.29 | 141,984 | +0.00(+0.01%) |
Jun 05, 2013 | 44.77 | 44.92 | 43.24 | 43.29 | 0 | -1.65(-3.66%) |
Jun 04, 2013 | 45.02 | 45.41 | 44.23 | 44.94 | 0 | -0.17(-0.38%) |
Jun 03, 2013 | 43.97 | 45.15 | 43.66 | 45.11 | 145,995 | +1.34(+3.06%) |
May 31, 2013 | 43.66 | 44.67 | 43.66 | 43.77 | 61,287 | -0.20(-0.45%) |
May 30, 2013 | 44.28 | 44.50 | 43.74 | 43.96 | 79,648 | -0.33(-0.75%) |
May 29, 2013 | 44.67 | 45.09 | 44.17 | 44.30 | 26,700 | -0.70(-1.55%) |
May 28, 2013 | 45.06 | 45.35 | 44.61 | 44.99 | 44,891 | +0.17(+0.39%) |
May 24, 2013 | 44.89 | 45.23 | 44.30 | 44.82 | 0 | -0.23(-0.50%) |
May 23, 2013 | 43.97 | 45.07 | 43.64 | 45.04 | 0 | +0.71(+1.61%) |
May 22, 2013 | 43.61 | 44.70 | 43.37 | 44.33 | 0 | +0.65(+1.50%) |
May 21, 2013 | 43.99 | 44.16 | 42.97 | 43.68 | 0 | -0.18(-0.41%) |
May 20, 2013 | 44.13 | 44.51 | 43.85 | 43.86 | 0 | -0.45(-1.02%) |
May 17, 2013 | 44.61 | 44.72 | 44.16 | 44.31 | 0 | -0.25(-0.57%) |
May 16, 2013 | 44.72 | 45.04 | 44.55 | 44.56 | 105,765 | -0.39(-0.86%) |
May 15, 2013 | 44.80 | 44.99 | 44.77 | 44.95 | 0 | -0.12(-0.26%) |
May 13, 2013 | 46.43 | 46.43 | 45.06 | 45.07 | 0 | -1.67(-3.58%) |
May 10, 2013 | 47.14 | 47.14 | 46.49 | 46.74 | 0 | -0.20(-0.42%) |
May 09, 2013 | 46.96 | 47.06 | 46.17 | 46.93 | 0 | -0.21(-0.45%) |
May 08, 2013 | 46.90 | 47.90 | 46.77 | 47.14 | 0 | +0.24(+0.51%) |
May 07, 2013 | 46.64 | 47.05 | 46.32 | 46.90 | 0 | +0.59(+1.27%) |
May 06, 2013 | 45.76 | 46.32 | 45.76 | 46.32 | 0 | +0.42(+0.92%) |
May 03, 2013 | 45.18 | 45.98 | 44.68 | 45.89 | 0 | +1.21(+2.72%) |
May 02, 2013 | 43.55 | 44.72 | 43.55 | 44.68 | 0 | +1.13(+2.60%) |