Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.41 | 53.88 | 53.07 | 53.45 | 18,398 | +0.07(+0.14%) |
Jul 30, 2013 | 53.24 | 53.71 | 52.21 | 53.37 | 24,171 | +0.23(+0.43%) |
Jul 29, 2013 | 53.15 | 53.60 | 52.81 | 53.15 | 12,845 | -0.29(-0.54%) |
Jul 26, 2013 | 53.74 | 54.53 | 53.21 | 53.44 | 15,626 | -0.87(-1.60%) |
Jul 25, 2013 | 53.45 | 54.41 | 53.45 | 54.31 | 30,929 | +0.49(+0.91%) |
Jul 24, 2013 | 53.66 | 53.90 | 53.34 | 53.82 | 46,451 | +0.16(+0.30%) |
Jul 23, 2013 | 53.34 | 53.74 | 53.26 | 53.65 | 11,418 | +0.14(+0.25%) |
Jul 22, 2013 | 53.88 | 54.03 | 53.13 | 53.52 | 33,626 | -0.24(-0.45%) |
Jul 19, 2013 | 53.63 | 54.10 | 53.04 | 53.76 | 28,861 | +0.20(+0.37%) |
Jul 18, 2013 | 53.06 | 53.92 | 52.92 | 53.56 | 16,785 | +0.45(+0.85%) |
Jul 17, 2013 | 53.80 | 54.19 | 53.11 | 53.11 | 22,376 | -0.24(-0.44%) |
Jul 16, 2013 | 53.03 | 53.47 | 52.83 | 53.35 | 19,303 | +0.21(+0.39%) |
Jul 15, 2013 | 52.56 | 53.30 | 52.56 | 53.14 | 42,918 | +0.47(+0.89%) |
Jul 12, 2013 | 52.93 | 52.93 | 52.27 | 52.67 | 37,211 | -0.17(-0.33%) |
Jul 11, 2013 | 52.83 | 52.97 | 52.28 | 52.84 | 44,579 | +0.55(+1.06%) |
Jul 10, 2013 | 52.02 | 52.93 | 52.02 | 52.29 | 21,255 | +0.11(+0.21%) |
Jul 09, 2013 | 50.89 | 52.38 | 50.58 | 52.18 | 36,074 | +1.60(+3.17%) |
Jul 08, 2013 | 50.07 | 50.78 | 50.05 | 50.58 | 36,815 | +0.58(+1.16%) |
Jul 05, 2013 | 49.80 | 50.04 | 49.11 | 50.00 | 30,719 | +0.89(+1.81%) |
Jul 03, 2013 | 48.96 | 49.33 | 48.77 | 49.11 | 12,707 | +0.05(+0.11%) |
Jul 02, 2013 | 49.09 | 49.76 | 48.65 | 49.05 | 25,846 | -0.19(-0.39%) |
Jul 01, 2013 | 48.40 | 49.54 | 48.06 | 49.24 | 45,967 | +1.48(+3.11%) |
Jun 28, 2013 | 49.58 | 49.59 | 47.72 | 47.76 | 125,071 | -1.80(-3.64%) |
Jun 27, 2013 | 48.09 | 49.76 | 47.83 | 49.56 | 37,850 | +1.61(+3.36%) |
Jun 26, 2013 | 47.89 | 48.57 | 47.50 | 47.95 | 113,419 | +0.61(+1.28%) |
Jun 25, 2013 | 47.30 | 47.76 | 46.50 | 47.34 | 79,885 | +0.36(+0.77%) |
Jun 24, 2013 | 47.87 | 47.89 | 46.53 | 46.98 | 54,151 | -1.29(-2.66%) |
Jun 21, 2013 | 48.27 | 48.56 | 47.30 | 48.27 | 62,983 | +0.15(+0.32%) |
Jun 20, 2013 | 47.81 | 48.81 | 47.27 | 48.11 | 67,406 | -0.58(-1.19%) |
Jun 19, 2013 | 49.30 | 49.66 | 48.19 | 48.69 | 157,466 | -0.77(-1.56%) |
Jun 18, 2013 | 48.08 | 49.46 | 47.26 | 49.46 | 39,938 | +1.61(+3.37%) |
Jun 17, 2013 | 46.68 | 47.94 | 46.52 | 47.85 | 24,611 | +1.25(+2.68%) |
Jun 14, 2013 | 47.84 | 47.90 | 46.31 | 46.60 | 32,882 | -1.45(-3.02%) |
Jun 13, 2013 | 47.49 | 48.67 | 46.97 | 48.05 | 50,405 | +0.62(+1.32%) |
Jun 12, 2013 | 48.63 | 48.63 | 46.97 | 47.42 | 19,338 | -0.85(-1.76%) |
Jun 11, 2013 | 48.47 | 48.56 | 47.55 | 48.28 | 14,435 | -0.61(-1.24%) |
Jun 10, 2013 | 48.72 | 49.09 | 47.85 | 48.88 | 10,860 | +0.22(+0.45%) |
Jun 07, 2013 | 48.09 | 48.95 | 48.07 | 48.67 | 8,439 | +0.96(+2.01%) |
Jun 06, 2013 | 47.59 | 47.75 | 47.11 | 47.71 | 23,715 | +0.08(+0.17%) |
Jun 05, 2013 | 48.38 | 48.38 | 47.36 | 47.62 | 19,710 | -0.95(-1.96%) |
Jun 04, 2013 | 48.79 | 49.01 | 48.23 | 48.57 | 38,801 | -0.14(-0.30%) |
Jun 03, 2013 | 47.51 | 48.80 | 47.37 | 48.72 | 63,466 | +1.48(+3.14%) |
May 31, 2013 | 47.12 | 47.38 | 46.93 | 47.23 | 46,309 | -0.29(-0.61%) |
May 30, 2013 | 47.43 | 47.53 | 47.08 | 47.52 | 20,482 | +0.32(+0.67%) |
May 29, 2013 | 47.23 | 47.47 | 46.70 | 47.21 | 27,045 | -0.21(-0.44%) |
May 28, 2013 | 47.13 | 48.09 | 46.64 | 47.42 | 31,376 | +0.52(+1.10%) |
May 24, 2013 | 46.66 | 46.91 | 46.19 | 46.90 | 17,232 | +0.12(+0.25%) |
May 23, 2013 | 45.72 | 47.06 | 45.57 | 46.78 | 21,806 | +0.25(+0.54%) |
May 22, 2013 | 46.39 | 46.94 | 45.87 | 46.53 | 29,762 | +0.04(+0.08%) |
May 21, 2013 | 46.30 | 46.83 | 45.88 | 46.49 | 15,208 | +0.04(+0.08%) |
May 20, 2013 | 47.20 | 47.20 | 45.98 | 46.46 | 105,624 | -1.39(-2.90%) |
May 17, 2013 | 45.95 | 48.02 | 45.95 | 47.84 | 54,149 | +2.53(+5.57%) |
May 16, 2013 | 46.13 | 46.13 | 44.60 | 45.32 | 31,530 | -1.09(-2.34%) |
May 15, 2013 | 47.21 | 47.21 | 45.79 | 46.40 | 36,116 | -0.93(-1.97%) |
May 13, 2013 | 47.64 | 47.64 | 47.14 | 47.33 | 11,922 | -0.38(-0.80%) |
May 10, 2013 | 48.47 | 48.78 | 47.46 | 47.71 | 72,530 | -0.55(-1.14%) |
May 09, 2013 | 47.78 | 48.47 | 47.76 | 48.27 | 30,557 | +0.55(+1.16%) |
May 08, 2013 | 47.71 | 47.73 | 46.57 | 47.71 | 32,025 | -0.25(-0.53%) |
May 07, 2013 | 48.47 | 48.47 | 47.26 | 47.97 | 18,959 | -0.43(-0.90%) |
May 06, 2013 | 48.22 | 48.69 | 47.50 | 48.40 | 40,942 | +0.22(+0.45%) |
May 03, 2013 | 46.99 | 48.89 | 46.70 | 48.19 | 40,950 | +1.48(+3.18%) |
May 02, 2013 | 46.81 | 46.94 | 46.30 | 46.70 | 37,059 | +0.25(+0.55%) |