Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.00 | 52.87 | 51.85 | 52.32 | 728,750 | +0.63(+1.23%) |
Jul 30, 2013 | 51.67 | 52.33 | 51.53 | 51.68 | 541,373 | +0.23(+0.44%) |
Jul 29, 2013 | 51.93 | 52.28 | 50.85 | 51.46 | 504,080 | -0.66(-1.26%) |
Jul 26, 2013 | 51.63 | 52.29 | 51.49 | 52.11 | 579,892 | -0.10(-0.19%) |
Jul 25, 2013 | 51.79 | 52.24 | 51.28 | 52.21 | 1,030,987 | +0.10(+0.20%) |
Jul 24, 2013 | 51.89 | 52.59 | 51.70 | 52.11 | 1,469,451 | +0.49(+0.95%) |
Jul 23, 2013 | 51.79 | 52.30 | 51.36 | 51.62 | 753,223 | +0.07(+0.14%) |
Jul 22, 2013 | 50.97 | 51.59 | 49.77 | 51.55 | 2,245,245 | +0.16(+0.30%) |
Jul 19, 2013 | 49.84 | 51.79 | 49.05 | 51.39 | 2,185,032 | +3.01(+6.23%) |
Jul 18, 2013 | 47.62 | 48.49 | 47.31 | 48.38 | 1,008,763 | +0.95(+2.01%) |
Jul 17, 2013 | 47.22 | 47.65 | 47.04 | 47.43 | 571,773 | +0.57(+1.22%) |
Jul 16, 2013 | 47.31 | 47.34 | 46.84 | 46.86 | 412,156 | -0.37(-0.78%) |
Jul 15, 2013 | 47.02 | 47.34 | 46.61 | 47.22 | 650,588 | +0.34(+0.72%) |
Jul 12, 2013 | 46.76 | 47.04 | 46.60 | 46.89 | 503,660 | +0.13(+0.27%) |
Jul 11, 2013 | 46.89 | 47.22 | 46.68 | 46.76 | 634,086 | +0.23(+0.49%) |
Jul 10, 2013 | 46.32 | 46.56 | 46.16 | 46.53 | 523,619 | +0.31(+0.66%) |
Jul 09, 2013 | 45.54 | 46.68 | 45.38 | 46.23 | 561,944 | +0.85(+1.88%) |
Jul 08, 2013 | 44.69 | 45.53 | 44.52 | 45.38 | 915,021 | +0.95(+2.13%) |
Jul 05, 2013 | 43.54 | 44.65 | 43.51 | 44.43 | 1,021,088 | +1.67(+3.92%) |
Jul 03, 2013 | 42.19 | 42.96 | 41.93 | 42.76 | 789,641 | -0.51(-1.18%) |
Jul 02, 2013 | 43.54 | 43.79 | 42.85 | 43.26 | 702,613 | -0.21(-0.49%) |
Jul 01, 2013 | 43.08 | 43.55 | 42.80 | 43.48 | 1,469,387 | +0.60(+1.41%) |
Jun 28, 2013 | 43.47 | 43.47 | 42.86 | 42.87 | 914,106 | -0.72(-1.65%) |
Jun 27, 2013 | 43.19 | 44.19 | 43.19 | 43.59 | 442,194 | +0.70(+1.62%) |
Jun 26, 2013 | 43.08 | 43.25 | 42.51 | 42.90 | 281,941 | +0.30(+0.70%) |
Jun 25, 2013 | 42.58 | 42.78 | 42.10 | 42.60 | 317,987 | +0.36(+0.85%) |
Jun 24, 2013 | 42.23 | 42.51 | 41.60 | 42.24 | 536,751 | -0.66(-1.55%) |
Jun 21, 2013 | 42.87 | 42.95 | 41.75 | 42.90 | 916,641 | +0.36(+0.85%) |
Jun 20, 2013 | 43.26 | 43.31 | 42.39 | 42.54 | 411,219 | -1.41(-3.20%) |
Jun 19, 2013 | 44.36 | 44.36 | 43.51 | 43.95 | 445,738 | -0.50(-1.13%) |
Jun 18, 2013 | 43.99 | 44.53 | 43.69 | 44.45 | 310,333 | +0.63(+1.45%) |
Jun 17, 2013 | 44.09 | 44.23 | 43.57 | 43.82 | 417,892 | +0.11(+0.25%) |
Jun 14, 2013 | 41.75 | 44.21 | 41.75 | 43.71 | 453,694 | -0.47(-1.06%) |
Jun 13, 2013 | 42.61 | 44.34 | 42.36 | 44.18 | 627,171 | +1.60(+3.75%) |
Jun 12, 2013 | 43.76 | 43.76 | 42.47 | 42.58 | 456,432 | -0.67(-1.54%) |
Jun 11, 2013 | 43.60 | 44.09 | 43.23 | 43.25 | 565,583 | -1.11(-2.50%) |
Jun 10, 2013 | 44.74 | 44.75 | 43.82 | 44.36 | 303,012 | -0.23(-0.51%) |
Jun 07, 2013 | 44.05 | 44.70 | 43.55 | 44.59 | 442,465 | +0.84(+1.91%) |
Jun 06, 2013 | 42.74 | 43.75 | 42.74 | 43.75 | 356,273 | +0.92(+2.14%) |
Jun 05, 2013 | 43.56 | 43.56 | 42.41 | 42.83 | 440,223 | -0.92(-2.09%) |
Jun 04, 2013 | 44.53 | 44.80 | 43.41 | 43.75 | 365,555 | -0.77(-1.74%) |
Jun 03, 2013 | 45.02 | 45.02 | 43.33 | 44.52 | 731,966 | -0.28(-0.63%) |
May 31, 2013 | 43.77 | 44.96 | 43.63 | 44.81 | 996,874 | +0.71(+1.61%) |
May 30, 2013 | 43.88 | 44.22 | 43.46 | 44.09 | 450,392 | +0.31(+0.70%) |
May 29, 2013 | 44.53 | 44.70 | 43.60 | 43.79 | 521,411 | -0.83(-1.86%) |
May 28, 2013 | 44.46 | 44.67 | 44.13 | 44.62 | 438,249 | +0.81(+1.86%) |
May 24, 2013 | 44.01 | 44.25 | 43.49 | 43.80 | 477,477 | -0.58(-1.31%) |
May 23, 2013 | 44.67 | 44.78 | 44.19 | 44.39 | 881,834 | -0.80(-1.77%) |
May 22, 2013 | 45.16 | 45.77 | 44.82 | 45.19 | 1,262,745 | +0.06(+0.14%) |
May 21, 2013 | 44.90 | 45.27 | 44.56 | 45.12 | 655,277 | +0.29(+0.64%) |
May 20, 2013 | 44.91 | 45.36 | 44.71 | 44.84 | 415,983 | -0.29(-0.64%) |
May 17, 2013 | 44.77 | 45.30 | 44.77 | 45.12 | 557,443 | +0.60(+1.34%) |
May 16, 2013 | 44.36 | 44.73 | 44.01 | 44.53 | 788,522 | -0.04(-0.09%) |
May 15, 2013 | 43.76 | 44.56 | 43.65 | 44.56 | 713,037 | +1.76(+4.12%) |
May 13, 2013 | 43.19 | 43.19 | 42.48 | 42.80 | 532,175 | -0.47(-1.08%) |
May 10, 2013 | 42.52 | 43.32 | 42.52 | 43.27 | 498,043 | +0.74(+1.75%) |
May 09, 2013 | 42.55 | 42.73 | 42.25 | 42.52 | 684,393 | +0.16(+0.38%) |
May 08, 2013 | 41.99 | 42.52 | 41.91 | 42.36 | 564,191 | +0.24(+0.57%) |
May 07, 2013 | 41.52 | 42.12 | 41.50 | 42.12 | 595,693 | +0.73(+1.76%) |
May 06, 2013 | 41.00 | 41.48 | 40.81 | 41.39 | 433,788 | +0.47(+1.16%) |
May 03, 2013 | 40.60 | 41.44 | 39.92 | 40.92 | 780,588 | +0.99(+2.49%) |
May 02, 2013 | 39.93 | 40.22 | 39.62 | 39.92 | 973,573 | +0.14(+0.35%) |