Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.75 | 46.03 | 43.46 | 44.83 | 0 | +0.10(+0.23%) |
Jul 30, 2013 | 44.13 | 45.02 | 43.42 | 44.72 | 0 | +0.76(+1.74%) |
Jul 29, 2013 | 43.37 | 44.31 | 43.36 | 43.96 | 0 | +0.36(+0.84%) |
Jul 26, 2013 | 42.34 | 43.64 | 41.91 | 43.60 | 0 | +0.70(+1.64%) |
Jul 25, 2013 | 41.77 | 43.40 | 41.33 | 42.89 | 0 | +0.89(+2.13%) |
Jul 24, 2013 | 44.00 | 44.29 | 41.32 | 42.00 | 0 | -2.09(-4.74%) |
Jul 23, 2013 | 43.01 | 44.33 | 42.20 | 44.09 | 0 | +1.61(+3.80%) |
Jul 22, 2013 | 41.45 | 43.08 | 39.62 | 42.48 | 0 | +2.86(+7.22%) |
Jul 19, 2013 | 39.19 | 39.64 | 38.22 | 39.62 | 0 | +1.48(+3.89%) |
Jul 18, 2013 | 38.35 | 39.14 | 38.02 | 38.13 | 0 | -0.18(-0.48%) |
Jul 17, 2013 | 39.34 | 39.78 | 37.56 | 38.32 | 1,343,983 | -1.08(-2.73%) |
Jul 16, 2013 | 36.93 | 39.89 | 36.89 | 39.39 | 0 | +2.66(+7.25%) |
Jul 15, 2013 | 36.49 | 36.96 | 35.90 | 36.73 | 0 | +0.16(+0.43%) |
Jul 12, 2013 | 36.79 | 37.01 | 36.05 | 36.57 | 0 | -0.70(-1.88%) |
Jul 11, 2013 | 37.30 | 38.05 | 36.31 | 37.27 | 0 | +1.63(+4.57%) |
Jul 10, 2013 | 36.49 | 36.73 | 35.20 | 35.64 | 1,045,312 | -0.77(-2.12%) |
Jul 09, 2013 | 35.59 | 36.74 | 35.56 | 36.42 | 0 | +1.27(+3.63%) |
Jul 08, 2013 | 36.56 | 36.89 | 35.08 | 35.14 | 0 | -1.09(-3.02%) |
Jul 05, 2013 | 36.16 | 36.31 | 35.22 | 36.23 | 0 | -1.21(-3.22%) |
Jul 03, 2013 | 36.48 | 37.46 | 36.10 | 37.44 | 0 | +1.38(+3.82%) |
Jul 02, 2013 | 37.59 | 38.32 | 35.63 | 36.06 | 0 | -1.88(-4.96%) |
Jul 01, 2013 | 36.86 | 38.91 | 36.54 | 37.94 | 0 | +1.61(+4.44%) |
Jun 28, 2013 | 34.36 | 36.87 | 34.12 | 36.33 | 2,534,441 | +1.55(+4.44%) |
Jun 27, 2013 | 34.42 | 35.25 | 33.89 | 34.78 | 0 | +1.03(+3.04%) |
Jun 26, 2013 | 35.25 | 35.50 | 33.35 | 33.76 | 0 | -2.82(-7.72%) |
Jun 25, 2013 | 37.38 | 37.67 | 35.96 | 36.58 | 0 | -0.47(-1.28%) |
Jun 24, 2013 | 38.91 | 39.07 | 36.92 | 37.05 | 0 | -2.82(-7.08%) |
Jun 21, 2013 | 38.90 | 40.33 | 37.90 | 39.88 | 2,346,443 | +1.21(+3.13%) |
Jun 20, 2013 | 41.72 | 41.74 | 38.37 | 38.67 | 0 | -4.61(-10.65%) |
Jun 19, 2013 | 44.18 | 44.91 | 43.02 | 43.28 | 0 | -0.73(-1.65%) |
Jun 18, 2013 | 45.26 | 45.68 | 43.81 | 44.00 | 0 | -1.49(-3.28%) |
Jun 17, 2013 | 45.60 | 45.84 | 44.92 | 45.50 | 0 | -0.22(-0.49%) |
Jun 14, 2013 | 46.64 | 46.88 | 45.68 | 45.72 | 0 | -0.75(-1.62%) |
Jun 13, 2013 | 45.21 | 46.61 | 44.91 | 46.47 | 612,641 | +0.87(+1.91%) |
Jun 12, 2013 | 45.96 | 46.82 | 45.51 | 45.60 | 535,769 | -0.29(-0.64%) |
Jun 11, 2013 | 45.63 | 47.03 | 45.55 | 45.89 | 0 | -0.59(-1.26%) |
Jun 10, 2013 | 46.15 | 47.07 | 45.82 | 46.48 | 0 | +0.14(+0.30%) |
Jun 07, 2013 | 47.42 | 47.48 | 45.93 | 46.34 | 0 | -1.87(-3.89%) |
Jun 06, 2013 | 48.48 | 49.11 | 47.71 | 48.22 | 950,461 | -0.26(-0.53%) |
Jun 05, 2013 | 47.44 | 48.75 | 47.21 | 48.48 | 0 | +1.12(+2.37%) |
Jun 04, 2013 | 47.51 | 47.90 | 46.87 | 47.35 | 0 | -1.00(-2.07%) |
Jun 03, 2013 | 47.57 | 48.62 | 46.91 | 48.35 | 738,492 | +1.08(+2.28%) |
May 31, 2013 | 47.96 | 48.30 | 46.71 | 47.28 | 784,032 | -1.09(-2.25%) |
May 30, 2013 | 47.47 | 49.12 | 47.15 | 48.36 | 0 | +1.89(+4.07%) |
May 29, 2013 | 44.76 | 46.57 | 44.59 | 46.47 | 747,522 | +1.84(+4.12%) |
May 28, 2013 | 44.18 | 45.88 | 43.81 | 44.63 | 709,855 | +0.28(+0.64%) |
May 24, 2013 | 44.94 | 45.85 | 43.82 | 44.35 | 0 | -0.61(-1.36%) |
May 23, 2013 | 45.27 | 46.04 | 44.66 | 44.96 | 0 | +0.37(+0.83%) |
May 22, 2013 | 44.75 | 46.56 | 43.74 | 44.59 | 0 | +0.57(+1.29%) |
May 21, 2013 | 43.66 | 44.84 | 42.89 | 44.02 | 0 | -0.76(-1.70%) |
May 20, 2013 | 42.03 | 44.94 | 41.95 | 44.78 | 0 | +2.60(+6.16%) |
May 17, 2013 | 43.21 | 43.74 | 42.14 | 42.18 | 0 | -1.18(-2.73%) |
May 16, 2013 | 42.19 | 44.24 | 41.72 | 43.36 | 908,123 | -0.26(-0.59%) |
May 15, 2013 | 44.99 | 45.30 | 43.18 | 43.62 | 0 | -2.31(-5.04%) |
May 13, 2013 | 46.71 | 46.75 | 45.78 | 45.94 | 0 | -1.23(-2.60%) |
May 10, 2013 | 46.69 | 47.23 | 45.72 | 47.16 | 0 | -0.46(-0.96%) |
May 09, 2013 | 47.27 | 49.11 | 46.64 | 47.62 | 0 | -0.25(-0.52%) |
May 08, 2013 | 46.11 | 48.05 | 46.00 | 47.87 | 0 | +2.11(+4.60%) |
May 07, 2013 | 46.33 | 46.43 | 45.32 | 45.76 | 0 | -1.00(-2.14%) |
May 06, 2013 | 47.15 | 47.34 | 46.30 | 46.77 | 0 | -0.13(-0.28%) |
May 03, 2013 | 46.87 | 47.78 | 46.49 | 46.90 | 0 | +0.41(+0.87%) |
May 02, 2013 | 45.44 | 47.43 | 45.33 | 46.49 | 0 | +0.02(+0.04%) |