Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.48 | 53.62 | 52.29 | 52.31 | 251,773 | -1.19(-2.22%) |
Jul 30, 2013 | 55.66 | 55.67 | 53.19 | 53.50 | 72,547 | -0.44(-0.82%) |
Jul 29, 2013 | 54.00 | 54.19 | 53.61 | 53.94 | 59,633 | -0.08(-0.15%) |
Jul 26, 2013 | 54.10 | 54.46 | 53.57 | 54.02 | 75,090 | -0.35(-0.64%) |
Jul 25, 2013 | 53.78 | 54.66 | 53.78 | 54.37 | 66,145 | +0.47(+0.87%) |
Jul 24, 2013 | 54.73 | 54.73 | 53.68 | 53.90 | 80,530 | -0.74(-1.35%) |
Jul 23, 2013 | 55.57 | 55.57 | 54.58 | 54.63 | 79,473 | -0.71(-1.29%) |
Jul 22, 2013 | 55.12 | 55.65 | 54.84 | 55.35 | 143,255 | +0.44(+0.79%) |
Jul 19, 2013 | 54.80 | 55.19 | 54.30 | 54.91 | 102,879 | +0.05(+0.09%) |
Jul 18, 2013 | 53.94 | 54.93 | 53.86 | 54.86 | 132,710 | +0.94(+1.73%) |
Jul 17, 2013 | 53.75 | 54.16 | 53.49 | 53.93 | 81,594 | +0.32(+0.60%) |
Jul 16, 2013 | 53.09 | 53.73 | 53.02 | 53.61 | 166,580 | +0.22(+0.41%) |
Jul 15, 2013 | 53.21 | 53.85 | 53.21 | 53.38 | 109,406 | +0.21(+0.39%) |
Jul 12, 2013 | 53.06 | 53.53 | 53.01 | 53.18 | 74,782 | -0.01(-0.01%) |
Jul 11, 2013 | 53.45 | 53.47 | 52.38 | 53.19 | 423,280 | +0.99(+1.90%) |
Jul 10, 2013 | 52.27 | 52.53 | 52.04 | 52.19 | 129,759 | -0.09(-0.16%) |
Jul 09, 2013 | 52.06 | 52.37 | 51.91 | 52.28 | 169,135 | +0.34(+0.65%) |
Jul 08, 2013 | 52.01 | 52.53 | 51.75 | 51.94 | 133,167 | -0.01(-0.03%) |
Jul 05, 2013 | 52.12 | 52.12 | 50.44 | 51.96 | 88,831 | +0.53(+1.03%) |
Jul 03, 2013 | 51.86 | 51.94 | 51.09 | 51.43 | 52,038 | -0.69(-1.33%) |
Jul 02, 2013 | 52.12 | 52.58 | 51.72 | 52.12 | 185,484 | +0.07(+0.14%) |
Jul 01, 2013 | 51.86 | 52.46 | 51.50 | 52.05 | 213,906 | +0.52(+1.01%) |
Jun 28, 2013 | 51.04 | 51.94 | 50.76 | 51.53 | 428,822 | +0.25(+0.49%) |
Jun 27, 2013 | 48.77 | 51.32 | 48.77 | 51.28 | 327,483 | +2.72(+5.60%) |
Jun 26, 2013 | 48.17 | 48.74 | 47.82 | 48.56 | 495,089 | +0.66(+1.37%) |
Jun 25, 2013 | 47.43 | 48.18 | 47.02 | 47.90 | 132,527 | +0.78(+1.65%) |
Jun 24, 2013 | 47.77 | 47.94 | 46.77 | 47.12 | 220,186 | -1.26(-2.60%) |
Jun 21, 2013 | 49.04 | 49.26 | 47.89 | 48.38 | 268,485 | -0.39(-0.79%) |
Jun 20, 2013 | 50.64 | 50.64 | 48.59 | 48.77 | 112,965 | -2.54(-4.95%) |
Jun 19, 2013 | 52.41 | 52.59 | 50.86 | 51.31 | 326,228 | -1.11(-2.11%) |
Jun 18, 2013 | 52.20 | 52.59 | 51.79 | 52.41 | 153,553 | +0.21(+0.41%) |
Jun 17, 2013 | 52.63 | 53.36 | 51.74 | 52.20 | 82,466 | -0.10(-0.19%) |
Jun 14, 2013 | 52.41 | 53.19 | 52.00 | 52.30 | 62,264 | -0.24(-0.45%) |
Jun 13, 2013 | 50.51 | 52.71 | 50.51 | 52.54 | 102,491 | +1.90(+3.75%) |
Jun 12, 2013 | 51.98 | 52.12 | 50.46 | 50.64 | 48,726 | -1.26(-2.43%) |
Jun 11, 2013 | 52.57 | 52.59 | 51.88 | 51.90 | 36,517 | -0.98(-1.85%) |
Jun 10, 2013 | 53.21 | 53.41 | 52.67 | 52.88 | 77,233 | -0.31(-0.59%) |
Jun 07, 2013 | 53.43 | 53.43 | 52.75 | 53.19 | 96,087 | -0.01(-0.01%) |
Jun 06, 2013 | 52.65 | 53.37 | 52.15 | 53.20 | 167,335 | +0.41(+0.78%) |
Jun 05, 2013 | 53.85 | 53.94 | 52.28 | 52.79 | 117,374 | -1.10(-2.04%) |
Jun 04, 2013 | 54.91 | 54.91 | 53.72 | 53.89 | 83,976 | -0.80(-1.45%) |
Jun 03, 2013 | 54.21 | 54.75 | 53.73 | 54.68 | 199,311 | +0.52(+0.96%) |
May 31, 2013 | 54.86 | 55.09 | 54.14 | 54.16 | 217,459 | -0.91(-1.65%) |
May 30, 2013 | 56.51 | 56.94 | 55.00 | 55.07 | 126,020 | -1.46(-2.57%) |
May 29, 2013 | 57.05 | 57.05 | 56.26 | 56.53 | 68,363 | -0.93(-1.62%) |
May 28, 2013 | 58.40 | 58.40 | 57.03 | 57.46 | 91,286 | -0.35(-0.61%) |
May 24, 2013 | 58.62 | 58.62 | 57.54 | 57.81 | 68,163 | -0.96(-1.63%) |
May 23, 2013 | 59.02 | 59.07 | 58.54 | 58.77 | 73,940 | -0.89(-1.49%) |
May 22, 2013 | 60.77 | 61.71 | 59.42 | 59.66 | 150,845 | -1.19(-1.95%) |
May 21, 2013 | 60.65 | 60.95 | 60.60 | 60.84 | 75,274 | +0.11(+0.19%) |
May 20, 2013 | 60.26 | 60.74 | 60.26 | 60.73 | 92,584 | +0.29(+0.48%) |
May 17, 2013 | 60.44 | 60.63 | 60.16 | 60.44 | 91,292 | +0.31(+0.52%) |
May 16, 2013 | 60.52 | 61.00 | 59.81 | 60.13 | 88,199 | -0.50(-0.83%) |
May 15, 2013 | 59.64 | 60.74 | 59.62 | 60.63 | 448,904 | +1.06(+1.79%) |
May 13, 2013 | 59.44 | 59.89 | 59.33 | 59.57 | 110,455 | -0.07(-0.12%) |
May 10, 2013 | 59.42 | 59.86 | 59.32 | 59.64 | 46,723 | +0.10(+0.17%) |
May 09, 2013 | 59.44 | 59.77 | 59.28 | 59.54 | 71,668 | -0.07(-0.12%) |
May 08, 2013 | 59.28 | 59.73 | 58.93 | 59.61 | 108,181 | +0.21(+0.36%) |
May 07, 2013 | 58.25 | 59.67 | 57.32 | 59.40 | 114,608 | +1.34(+2.31%) |
May 06, 2013 | 57.51 | 58.16 | 57.51 | 58.05 | 88,780 | +0.54(+0.94%) |
May 03, 2013 | 56.24 | 57.67 | 56.24 | 57.51 | 88,592 | +1.28(+2.27%) |
May 02, 2013 | 56.09 | 56.49 | 55.55 | 56.24 | 187,111 | +0.20(+0.35%) |