Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.19 | 47.21 | 45.47 | 46.91 | 117,579 | +0.64(+1.37%) |
Jul 30, 2013 | 47.19 | 47.79 | 46.09 | 46.27 | 71,198 | -0.62(-1.32%) |
Jul 29, 2013 | 47.51 | 47.88 | 46.73 | 46.89 | 77,699 | -0.93(-1.94%) |
Jul 26, 2013 | 46.90 | 47.90 | 46.67 | 47.82 | 99,036 | +0.42(+0.89%) |
Jul 25, 2013 | 47.97 | 47.98 | 46.51 | 47.39 | 135,230 | -0.52(-1.09%) |
Jul 24, 2013 | 47.82 | 48.15 | 47.42 | 47.91 | 85,491 | +0.11(+0.22%) |
Jul 23, 2013 | 48.29 | 48.29 | 47.44 | 47.81 | 111,112 | -0.52(-1.08%) |
Jul 22, 2013 | 48.85 | 48.85 | 47.92 | 48.33 | 228,616 | -0.79(-1.60%) |
Jul 19, 2013 | 49.30 | 49.67 | 48.72 | 49.11 | 310,299 | -0.36(-0.73%) |
Jul 18, 2013 | 50.52 | 50.52 | 49.26 | 49.47 | 142,807 | -1.16(-2.30%) |
Jul 17, 2013 | 51.85 | 52.17 | 50.36 | 50.64 | 89,254 | -0.97(-1.88%) |
Jul 16, 2013 | 52.82 | 53.09 | 51.45 | 51.61 | 96,857 | -1.16(-2.21%) |
Jul 15, 2013 | 52.54 | 52.95 | 52.16 | 52.78 | 138,782 | -0.15(-0.28%) |
Jul 12, 2013 | 52.94 | 53.23 | 52.43 | 52.93 | 131,042 | -0.18(-0.33%) |
Jul 11, 2013 | 53.79 | 53.79 | 53.04 | 53.10 | 89,197 | +0.00(+0.00%) |
Jul 10, 2013 | 53.38 | 53.49 | 52.83 | 53.10 | 74,034 | -0.17(-0.31%) |
Jul 09, 2013 | 51.87 | 53.40 | 51.50 | 53.27 | 170,133 | +1.77(+3.44%) |
Jul 08, 2013 | 51.74 | 51.93 | 51.19 | 51.50 | 86,675 | +0.19(+0.36%) |
Jul 05, 2013 | 51.05 | 52.32 | 51.00 | 51.31 | 66,402 | +1.00(+1.98%) |
Jul 03, 2013 | 50.27 | 50.39 | 49.98 | 50.31 | 33,715 | -0.04(-0.07%) |
Jul 02, 2013 | 49.73 | 50.75 | 49.22 | 50.35 | 88,203 | +0.86(+1.73%) |
Jul 01, 2013 | 49.56 | 50.86 | 49.17 | 49.49 | 376,303 | +0.26(+0.54%) |
Jun 28, 2013 | 47.48 | 50.74 | 47.48 | 49.23 | 617,432 | +5.27(+11.99%) |
Jun 26, 2013 | 44.13 | 44.13 | 43.79 | 43.96 | 95,118 | +0.00(+0.00%) |
Jun 25, 2013 | 44.13 | 44.13 | 43.60 | 43.96 | 81,790 | -0.06(-0.14%) |
Jun 24, 2013 | 43.42 | 44.16 | 43.18 | 44.02 | 128,256 | +0.14(+0.32%) |
Jun 21, 2013 | 43.63 | 44.12 | 41.97 | 43.88 | 292,905 | +0.69(+1.59%) |
Jun 20, 2013 | 43.18 | 43.53 | 42.31 | 43.19 | 118,536 | -0.28(-0.65%) |
Jun 19, 2013 | 44.02 | 44.12 | 43.27 | 43.47 | 86,274 | -0.26(-0.61%) |
Jun 18, 2013 | 42.75 | 44.36 | 42.20 | 43.74 | 252,746 | +0.94(+2.19%) |
Jun 17, 2013 | 40.78 | 43.16 | 40.63 | 42.80 | 122,157 | +2.58(+6.41%) |
Jun 14, 2013 | 39.18 | 40.25 | 38.72 | 40.23 | 101,622 | +0.79(+2.01%) |
Jun 13, 2013 | 39.21 | 39.66 | 38.43 | 39.43 | 81,160 | -0.11(-0.29%) |
Jun 12, 2013 | 39.68 | 40.11 | 39.27 | 39.55 | 30,810 | +0.02(+0.04%) |
Jun 11, 2013 | 40.31 | 40.58 | 39.18 | 39.53 | 73,735 | -1.31(-3.20%) |
Jun 10, 2013 | 39.07 | 41.73 | 38.94 | 40.83 | 129,010 | +1.65(+4.21%) |
Jun 07, 2013 | 38.94 | 40.09 | 38.61 | 39.18 | 191,203 | +0.32(+0.82%) |
Jun 06, 2013 | 39.43 | 39.67 | 38.28 | 38.87 | 253,684 | -0.86(-2.16%) |
Jun 05, 2013 | 40.98 | 41.37 | 39.64 | 39.72 | 43,104 | -1.26(-3.08%) |
Jun 04, 2013 | 41.77 | 42.03 | 40.61 | 40.98 | 126,241 | -0.64(-1.55%) |
Jun 03, 2013 | 41.70 | 42.28 | 41.05 | 41.63 | 67,684 | -0.15(-0.36%) |
May 31, 2013 | 41.34 | 42.34 | 40.90 | 41.78 | 76,280 | -0.12(-0.29%) |
May 30, 2013 | 41.96 | 42.35 | 40.97 | 41.90 | 40,894 | +0.06(+0.15%) |
May 29, 2013 | 41.72 | 42.85 | 40.90 | 41.84 | 33,757 | -0.34(-0.80%) |
May 28, 2013 | 41.38 | 43.65 | 41.17 | 42.18 | 166,578 | +1.37(+3.35%) |
May 24, 2013 | 39.18 | 40.96 | 38.86 | 40.81 | 52,682 | +1.24(+3.12%) |
May 23, 2013 | 39.41 | 40.18 | 37.98 | 39.57 | 164,233 | -0.60(-1.49%) |
May 22, 2013 | 43.02 | 43.02 | 39.73 | 40.17 | 305,224 | -3.23(-7.44%) |
May 21, 2013 | 43.24 | 43.79 | 43.24 | 43.40 | 30,295 | +0.12(+0.29%) |
May 20, 2013 | 43.54 | 43.77 | 43.02 | 43.28 | 42,662 | -0.25(-0.57%) |
May 17, 2013 | 44.26 | 44.66 | 43.31 | 43.53 | 101,266 | -0.67(-1.52%) |
May 16, 2013 | 44.56 | 44.97 | 43.59 | 44.20 | 92,652 | -0.37(-0.83%) |
May 15, 2013 | 45.39 | 45.89 | 44.22 | 44.57 | 233,047 | +1.20(+2.77%) |
May 13, 2013 | 41.23 | 43.73 | 40.66 | 43.37 | 142,849 | +1.46(+3.47%) |
May 10, 2013 | 40.97 | 42.05 | 40.21 | 41.91 | 80,586 | +1.13(+2.77%) |
May 09, 2013 | 43.24 | 43.24 | 39.71 | 40.78 | 100,577 | +0.76(+1.90%) |
May 08, 2013 | 39.02 | 40.60 | 38.63 | 40.02 | 75,845 | +0.75(+1.91%) |
May 07, 2013 | 39.27 | 39.45 | 38.61 | 39.27 | 46,721 | -0.04(-0.09%) |
May 06, 2013 | 39.46 | 39.53 | 38.84 | 39.31 | 54,575 | +0.11(+0.29%) |
May 03, 2013 | 39.36 | 39.54 | 38.82 | 39.19 | 39,386 | +0.40(+1.02%) |
May 02, 2013 | 36.94 | 38.92 | 36.39 | 38.80 | 125,466 | +1.84(+4.97%) |