Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.70 | 47.23 | 46.70 | 47.23 | 3,384 | +1.27(+2.76%) |
Jul 30, 2013 | 46.80 | 46.80 | 45.96 | 45.96 | 750 | -0.14(-0.30%) |
Jul 29, 2013 | 46.35 | 46.35 | 46.10 | 46.10 | 1,884 | -1.75(-3.66%) |
Jul 26, 2013 | 47.85 | 47.85 | 47.85 | 47.85 | 1,137 | -0.05(-0.10%) |
Jul 25, 2013 | 47.90 | 47.90 | 47.90 | 47.90 | 500 | -0.45(-0.93%) |
Jul 24, 2013 | 48.35 | 48.35 | 48.35 | 48.35 | 200 | +0.20(+0.42%) |
Jul 23, 2013 | 47.50 | 48.15 | 47.50 | 48.15 | 1,247 | +0.75(+1.58%) |
Jul 22, 2013 | 47.18 | 47.40 | 46.42 | 47.40 | 711 | -0.10(-0.21%) |
Jul 19, 2013 | 47.40 | 47.50 | 47.40 | 47.50 | 871 | +0.00(+0.00%) |
Jul 18, 2013 | 47.50 | 47.50 | 47.50 | 47.50 | 312 | +1.00(+2.15%) |
Jul 17, 2013 | 47.15 | 47.15 | 46.50 | 46.50 | 290 | -0.20(-0.43%) |
Jul 16, 2013 | 46.70 | 46.70 | 46.70 | 46.70 | 128 | +0.52(+1.12%) |
Jul 15, 2013 | 46.37 | 46.37 | 46.00 | 46.18 | 685 | -0.77(-1.64%) |
Jul 12, 2013 | 46.95 | 46.95 | 46.95 | 46.95 | 189 | +0.03(+0.06%) |
Jul 11, 2013 | 47.25 | 47.25 | 46.86 | 46.92 | 1,300 | +0.39(+0.84%) |
Jul 09, 2013 | 46.53 | 46.53 | 46.53 | 0 | +0.73(+1.60%) | |
Jul 05, 2013 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.15(+0.33%) |
Jul 03, 2013 | 45.65 | 45.65 | 45.65 | 45.65 | 459 | +0.15(+0.33%) |
Jul 02, 2013 | 45.45 | 45.50 | 45.29 | 45.50 | 1,894 | -0.70(-1.52%) |
Jul 01, 2013 | 46.20 | 46.20 | 45.35 | 46.20 | 634 | +1.82(+4.10%) |
Jun 28, 2013 | 44.38 | 44.38 | 44.38 | 44.38 | 114 | -1.21(-2.65%) |
Jun 26, 2013 | 44.96 | 45.59 | 44.96 | 45.59 | 384 | -0.56(-1.21%) |
Jun 25, 2013 | 46.00 | 46.60 | 46.00 | 46.15 | 621 | +0.40(+0.87%) |
Jun 24, 2013 | 45.75 | 45.75 | 45.75 | 45.75 | 100 | -0.94(-2.01%) |
Jun 21, 2013 | 46.69 | 46.69 | 46.69 | 46.69 | 240 | +0.04(+0.09%) |
Jun 20, 2013 | 48.89 | 48.89 | 46.65 | 46.65 | 354 | -2.24(-4.58%) |
Jun 19, 2013 | 48.38 | 48.89 | 48.38 | 48.89 | 337 | -0.31(-0.63%) |
Jun 18, 2013 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | +0.45(+0.92%) |
Jun 13, 2013 | 48.75 | 48.75 | 48.75 | 0 | +0.58(+1.20%) | |
Jun 12, 2013 | 48.17 | 48.17 | 48.17 | 48.17 | 211 | -1.08(-2.19%) |
Jun 10, 2013 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | -0.15(-0.30%) |
Jun 06, 2013 | 49.40 | 49.40 | 49.40 | 0 | +1.06(+2.19%) | |
Jun 05, 2013 | 49.30 | 49.30 | 48.34 | 48.34 | 400 | -0.57(-1.17%) |
Jun 04, 2013 | 49.30 | 49.30 | 48.91 | 48.91 | 432 | -0.54(-1.09%) |
May 31, 2013 | 49.45 | 49.45 | 49.45 | 49.45 | 0 | +0.02(+0.04%) |
May 30, 2013 | 49.85 | 49.85 | 49.43 | 49.43 | 479 | +0.48(+0.98%) |
May 28, 2013 | 48.95 | 48.95 | 48.95 | 0 | +0.20(+0.41%) | |
May 24, 2013 | 48.55 | 48.80 | 47.81 | 48.75 | 8,218 | -0.50(-1.02%) |
May 22, 2013 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | -0.95(-1.89%) |
May 21, 2013 | 50.20 | 50.66 | 50.20 | 50.20 | 5,625 | -1.05(-2.05%) |
May 17, 2013 | 51.25 | 51.25 | 51.25 | 0 | -1.53(-2.90%) | |
May 16, 2013 | 53.20 | 53.20 | 52.75 | 52.78 | 306 | -0.32(-0.60%) |
May 15, 2013 | 53.10 | 53.10 | 53.10 | 53.10 | 198 | +1.53(+2.96%) |
May 13, 2013 | 52.00 | 52.00 | 51.57 | 51.57 | 353 | -0.09(-0.17%) |
May 09, 2013 | 51.66 | 51.66 | 51.66 | 0 | +0.25(+0.49%) | |
May 08, 2013 | 51.27 | 51.41 | 51.27 | 51.41 | 771 | +0.66(+1.30%) |
May 07, 2013 | 50.58 | 50.76 | 50.50 | 50.75 | 1,249 | -0.01(-0.02%) |
May 03, 2013 | 50.76 | 50.76 | 50.76 | 0 | +0.12(+0.24%) |