Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.51 | 49.85 | 49.21 | 49.47 | 358,517 | +0.09(+0.18%) |
Jul 30, 2013 | 49.88 | 49.88 | 49.31 | 49.38 | 398,455 | -0.25(-0.51%) |
Jul 29, 2013 | 50.16 | 50.29 | 49.55 | 49.64 | 410,059 | -0.71(-1.42%) |
Jul 26, 2013 | 50.32 | 50.44 | 49.89 | 50.35 | 330,084 | -0.24(-0.47%) |
Jul 25, 2013 | 50.54 | 50.68 | 50.13 | 50.59 | 553,059 | -0.19(-0.37%) |
Jul 24, 2013 | 51.01 | 51.37 | 50.42 | 50.77 | 483,094 | -0.62(-1.20%) |
Jul 23, 2013 | 51.07 | 51.83 | 50.39 | 51.39 | 751,678 | -0.64(-1.23%) |
Jul 22, 2013 | 51.89 | 52.23 | 51.68 | 52.03 | 375,327 | +0.06(+0.11%) |
Jul 19, 2013 | 51.89 | 52.11 | 51.69 | 51.98 | 299,474 | +0.08(+0.16%) |
Jul 18, 2013 | 51.59 | 52.19 | 51.46 | 51.89 | 323,880 | +0.41(+0.79%) |
Jul 17, 2013 | 51.77 | 51.77 | 51.37 | 51.49 | 179,379 | -0.06(-0.13%) |
Jul 16, 2013 | 52.05 | 52.53 | 51.47 | 51.55 | 226,265 | -0.36(-0.69%) |
Jul 15, 2013 | 51.65 | 52.11 | 51.59 | 51.91 | 250,560 | +0.10(+0.19%) |
Jul 12, 2013 | 51.88 | 51.88 | 51.54 | 51.81 | 285,896 | -0.06(-0.13%) |
Jul 11, 2013 | 52.54 | 52.54 | 51.74 | 51.88 | 275,940 | +0.11(+0.22%) |
Jul 10, 2013 | 51.23 | 52.28 | 51.14 | 51.76 | 718,879 | +0.63(+1.22%) |
Jul 09, 2013 | 51.18 | 51.57 | 51.03 | 51.14 | 250,756 | +0.29(+0.58%) |
Jul 08, 2013 | 50.94 | 51.15 | 50.81 | 50.85 | 206,889 | +0.06(+0.13%) |
Jul 05, 2013 | 50.29 | 50.97 | 49.97 | 50.78 | 229,411 | +0.88(+1.76%) |
Jul 03, 2013 | 49.25 | 50.11 | 49.12 | 49.90 | 417,568 | +0.26(+0.52%) |
Jul 02, 2013 | 49.16 | 50.07 | 49.03 | 49.64 | 411,893 | +0.34(+0.69%) |
Jul 01, 2013 | 48.58 | 49.51 | 48.41 | 49.30 | 438,639 | +0.63(+1.29%) |
Jun 28, 2013 | 47.42 | 48.68 | 47.36 | 48.68 | 1,319,352 | +0.97(+2.04%) |
Jun 27, 2013 | 47.41 | 47.86 | 47.21 | 47.70 | 162,628 | +0.68(+1.45%) |
Jun 26, 2013 | 47.19 | 47.47 | 46.67 | 47.02 | 257,366 | +0.28(+0.61%) |
Jun 25, 2013 | 46.51 | 46.89 | 46.28 | 46.74 | 407,816 | +0.54(+1.16%) |
Jun 24, 2013 | 45.72 | 46.71 | 45.38 | 46.20 | 317,919 | -0.27(-0.58%) |
Jun 21, 2013 | 46.84 | 46.92 | 45.78 | 46.47 | 426,869 | -0.11(-0.24%) |
Jun 20, 2013 | 47.59 | 47.59 | 46.39 | 46.58 | 187,240 | -1.59(-3.31%) |
Jun 19, 2013 | 48.71 | 48.84 | 48.07 | 48.17 | 343,843 | -0.66(-1.35%) |
Jun 18, 2013 | 48.41 | 48.89 | 48.34 | 48.83 | 194,726 | +0.55(+1.14%) |
Jun 17, 2013 | 48.38 | 48.74 | 48.05 | 48.28 | 218,652 | +0.16(+0.34%) |
Jun 14, 2013 | 48.17 | 48.52 | 47.99 | 48.12 | 169,208 | -0.08(-0.17%) |
Jun 13, 2013 | 46.93 | 48.37 | 46.61 | 48.20 | 285,316 | +1.48(+3.16%) |
Jun 12, 2013 | 47.56 | 47.71 | 46.48 | 46.72 | 223,725 | -0.52(-1.10%) |
Jun 11, 2013 | 47.34 | 47.63 | 46.94 | 47.24 | 288,843 | -0.58(-1.22%) |
Jun 10, 2013 | 48.16 | 48.39 | 47.65 | 47.82 | 260,564 | -0.24(-0.51%) |
Jun 07, 2013 | 47.60 | 48.07 | 47.42 | 48.07 | 289,734 | +0.84(+1.77%) |
Jun 06, 2013 | 46.74 | 47.23 | 46.57 | 47.23 | 179,093 | +0.53(+1.13%) |
Jun 05, 2013 | 47.80 | 47.80 | 46.64 | 46.70 | 207,752 | -1.34(-2.79%) |
Jun 04, 2013 | 48.28 | 48.71 | 47.91 | 48.04 | 229,699 | -0.32(-0.67%) |
Jun 03, 2013 | 48.51 | 48.66 | 47.73 | 48.37 | 297,901 | -0.17(-0.35%) |
May 31, 2013 | 48.17 | 48.90 | 48.14 | 48.54 | 311,252 | +0.13(+0.27%) |
May 30, 2013 | 48.24 | 48.44 | 47.94 | 48.41 | 175,082 | +0.33(+0.69%) |
May 29, 2013 | 47.96 | 48.29 | 47.54 | 48.08 | 128,785 | -0.22(-0.45%) |
May 28, 2013 | 48.51 | 48.94 | 47.84 | 48.30 | 207,965 | +0.29(+0.61%) |
May 24, 2013 | 47.95 | 48.01 | 47.46 | 48.00 | 76,322 | -0.15(-0.32%) |
May 23, 2013 | 47.89 | 48.38 | 47.70 | 48.16 | 166,837 | -0.11(-0.23%) |
May 22, 2013 | 48.71 | 49.20 | 48.18 | 48.27 | 279,917 | -0.39(-0.80%) |
May 21, 2013 | 48.72 | 49.02 | 48.36 | 48.66 | 409,103 | -0.05(-0.10%) |
May 20, 2013 | 48.79 | 49.25 | 48.51 | 48.71 | 477,612 | -0.10(-0.20%) |
May 17, 2013 | 48.57 | 48.83 | 48.38 | 48.80 | 408,926 | +0.38(+0.78%) |
May 16, 2013 | 47.66 | 48.59 | 45.98 | 48.42 | 400,621 | -0.10(-0.20%) |
May 15, 2013 | 48.01 | 48.52 | 47.76 | 48.52 | 308,631 | +1.25(+2.65%) |
May 13, 2013 | 47.11 | 47.37 | 46.75 | 47.27 | 214,758 | +0.15(+0.33%) |
May 10, 2013 | 46.82 | 47.21 | 46.60 | 47.11 | 369,239 | +0.27(+0.57%) |
May 09, 2013 | 46.78 | 47.12 | 46.59 | 46.85 | 349,871 | -0.06(-0.12%) |
May 08, 2013 | 46.01 | 46.92 | 45.72 | 46.90 | 509,166 | +0.90(+1.95%) |
May 07, 2013 | 45.26 | 46.08 | 45.08 | 46.01 | 364,563 | +0.91(+2.01%) |
May 06, 2013 | 44.71 | 45.21 | 44.62 | 45.10 | 176,050 | +0.15(+0.32%) |
May 03, 2013 | 44.48 | 45.09 | 43.99 | 44.96 | 247,944 | +0.96(+2.19%) |
May 02, 2013 | 43.25 | 44.07 | 43.25 | 43.99 | 260,214 | +0.70(+1.63%) |