Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.11 | 56.59 | 55.29 | 55.43 | 77,525 | -0.70(-1.25%) |
Jul 30, 2013 | 55.57 | 56.25 | 54.47 | 56.13 | 127,007 | +0.88(+1.60%) |
Jul 29, 2013 | 55.13 | 56.17 | 55.01 | 55.25 | 146,180 | -0.14(-0.25%) |
Jul 26, 2013 | 54.85 | 55.65 | 53.66 | 55.38 | 112,667 | +0.09(+0.16%) |
Jul 25, 2013 | 54.04 | 55.90 | 53.88 | 55.29 | 128,651 | +1.07(+1.98%) |
Jul 24, 2013 | 54.04 | 54.64 | 53.60 | 54.22 | 67,593 | +0.21(+0.39%) |
Jul 23, 2013 | 54.98 | 55.17 | 53.89 | 54.01 | 70,054 | -0.16(-0.29%) |
Jul 22, 2013 | 53.46 | 54.61 | 53.44 | 54.16 | 50,815 | +0.46(+0.85%) |
Jul 19, 2013 | 53.66 | 54.28 | 53.20 | 53.71 | 89,111 | -0.16(-0.30%) |
Jul 18, 2013 | 53.49 | 54.03 | 52.88 | 53.87 | 43,379 | +0.42(+0.78%) |
Jul 17, 2013 | 54.53 | 54.53 | 52.87 | 53.45 | 106,715 | -0.84(-1.54%) |
Jul 16, 2013 | 55.14 | 55.37 | 54.20 | 54.29 | 79,357 | -0.70(-1.28%) |
Jul 15, 2013 | 54.46 | 55.32 | 53.86 | 54.99 | 65,693 | +0.60(+1.11%) |
Jul 12, 2013 | 54.76 | 55.44 | 54.17 | 54.39 | 110,692 | -0.45(-0.82%) |
Jul 11, 2013 | 54.23 | 55.13 | 53.67 | 54.83 | 110,302 | +1.02(+1.90%) |
Jul 10, 2013 | 53.68 | 54.22 | 53.32 | 53.81 | 69,243 | -0.04(-0.08%) |
Jul 09, 2013 | 53.28 | 53.87 | 52.76 | 53.85 | 104,240 | +1.09(+2.07%) |
Jul 08, 2013 | 53.07 | 53.67 | 52.33 | 52.76 | 188,555 | -0.24(-0.45%) |
Jul 05, 2013 | 52.48 | 53.06 | 52.08 | 53.00 | 79,124 | +1.07(+2.06%) |
Jul 03, 2013 | 51.75 | 52.19 | 51.61 | 51.93 | 47,956 | -0.05(-0.09%) |
Jul 02, 2013 | 51.75 | 52.07 | 51.52 | 51.98 | 80,594 | +0.06(+0.11%) |
Jul 01, 2013 | 51.11 | 52.78 | 51.11 | 51.92 | 89,772 | +0.95(+1.86%) |
Jun 28, 2013 | 50.22 | 51.19 | 50.19 | 50.97 | 325,661 | +0.79(+1.58%) |
Jun 27, 2013 | 49.80 | 50.27 | 49.26 | 50.18 | 128,718 | +0.74(+1.49%) |
Jun 26, 2013 | 49.01 | 49.58 | 48.96 | 49.44 | 203,287 | +0.79(+1.63%) |
Jun 25, 2013 | 47.87 | 48.90 | 47.68 | 48.65 | 160,107 | +0.84(+1.76%) |
Jun 24, 2013 | 48.50 | 48.50 | 47.26 | 47.81 | 116,135 | -1.27(-2.60%) |
Jun 21, 2013 | 50.18 | 50.29 | 48.50 | 49.08 | 384,825 | -0.88(-1.77%) |
Jun 20, 2013 | 51.29 | 51.60 | 49.87 | 49.97 | 57,148 | -1.88(-3.62%) |
Jun 19, 2013 | 52.47 | 52.54 | 51.67 | 51.84 | 65,065 | -0.63(-1.20%) |
Jun 18, 2013 | 52.33 | 52.82 | 52.33 | 52.47 | 56,396 | +0.28(+0.53%) |
Jun 17, 2013 | 52.55 | 53.49 | 51.94 | 52.20 | 66,533 | -0.07(-0.12%) |
Jun 14, 2013 | 53.09 | 53.10 | 51.45 | 52.26 | 251,432 | -1.43(-2.66%) |
Jun 13, 2013 | 52.43 | 54.03 | 52.18 | 53.69 | 116,862 | +1.41(+2.70%) |
Jun 12, 2013 | 53.50 | 54.56 | 51.30 | 52.28 | 351,917 | -0.37(-0.70%) |
Jun 11, 2013 | 51.79 | 52.65 | 51.00 | 52.65 | 338,194 | +0.49(+0.94%) |
Jun 10, 2013 | 52.36 | 52.66 | 51.86 | 52.16 | 101,122 | -0.09(-0.17%) |
Jun 07, 2013 | 52.25 | 52.74 | 51.96 | 52.24 | 85,941 | +0.38(+0.74%) |
Jun 06, 2013 | 52.16 | 52.29 | 51.24 | 51.86 | 135,206 | -0.42(-0.80%) |
Jun 05, 2013 | 52.90 | 53.69 | 52.06 | 52.28 | 92,680 | -0.62(-1.17%) |
Jun 04, 2013 | 53.61 | 54.12 | 52.55 | 52.90 | 77,080 | -0.59(-1.10%) |
Jun 03, 2013 | 53.86 | 54.39 | 53.02 | 53.49 | 116,473 | -0.17(-0.32%) |
May 31, 2013 | 53.27 | 54.50 | 53.27 | 53.66 | 37,809 | +0.02(+0.03%) |
May 30, 2013 | 53.33 | 53.85 | 53.00 | 53.64 | 107,246 | +0.56(+1.06%) |
May 29, 2013 | 53.80 | 54.41 | 53.06 | 53.08 | 69,225 | -1.02(-1.89%) |
May 28, 2013 | 53.77 | 54.73 | 53.56 | 54.10 | 79,397 | +1.09(+2.05%) |
May 24, 2013 | 52.78 | 53.45 | 52.51 | 53.01 | 102,230 | +0.08(+0.15%) |
May 23, 2013 | 52.27 | 53.23 | 52.27 | 52.93 | 82,984 | +0.30(+0.57%) |
May 22, 2013 | 52.82 | 53.31 | 52.24 | 52.63 | 100,795 | -0.29(-0.54%) |
May 21, 2013 | 52.84 | 53.08 | 52.70 | 52.91 | 89,530 | +0.19(+0.36%) |
May 20, 2013 | 52.41 | 52.82 | 52.24 | 52.73 | 137,626 | +0.08(+0.16%) |
May 17, 2013 | 52.83 | 53.05 | 52.51 | 52.65 | 126,717 | +0.09(+0.17%) |
May 16, 2013 | 52.78 | 53.09 | 52.28 | 52.56 | 55,976 | -0.09(-0.17%) |
May 15, 2013 | 51.69 | 53.02 | 51.69 | 52.65 | 44,023 | +1.14(+2.22%) |
May 13, 2013 | 51.22 | 52.15 | 51.22 | 51.50 | 94,830 | +0.05(+0.10%) |
May 10, 2013 | 50.48 | 51.46 | 50.48 | 51.45 | 81,230 | +1.09(+2.17%) |
May 09, 2013 | 50.50 | 51.32 | 50.17 | 50.36 | 73,493 | -0.16(-0.32%) |
May 08, 2013 | 49.93 | 50.73 | 49.93 | 50.52 | 76,989 | +0.44(+0.88%) |
May 07, 2013 | 49.22 | 50.23 | 49.15 | 50.08 | 83,471 | +0.78(+1.59%) |
May 06, 2013 | 49.70 | 50.10 | 49.12 | 49.30 | 59,605 | -0.21(-0.43%) |
May 03, 2013 | 48.94 | 49.57 | 48.58 | 49.51 | 141,675 | +0.93(+1.92%) |
May 02, 2013 | 48.12 | 48.93 | 47.95 | 48.58 | 97,070 | +0.79(+1.66%) |