Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.50 | 53.98 | 53.17 | 53.54 | 18,365 | +0.07(+0.14%) |
Jul 30, 2013 | 53.33 | 53.80 | 52.31 | 53.47 | 24,128 | +0.23(+0.43%) |
Jul 29, 2013 | 53.24 | 53.70 | 52.91 | 53.24 | 12,822 | -0.29(-0.54%) |
Jul 26, 2013 | 53.84 | 54.63 | 53.31 | 53.53 | 15,598 | -0.87(-1.60%) |
Jul 25, 2013 | 53.55 | 54.50 | 53.55 | 54.40 | 30,875 | +0.49(+0.91%) |
Jul 24, 2013 | 53.75 | 53.99 | 53.43 | 53.91 | 46,368 | +0.16(+0.30%) |
Jul 23, 2013 | 53.43 | 53.84 | 53.35 | 53.75 | 11,397 | +0.14(+0.25%) |
Jul 22, 2013 | 53.98 | 54.12 | 53.22 | 53.61 | 33,566 | -0.24(-0.45%) |
Jul 19, 2013 | 53.72 | 54.19 | 53.13 | 53.86 | 28,810 | +0.20(+0.37%) |
Jul 18, 2013 | 53.15 | 54.01 | 53.01 | 53.66 | 16,756 | +0.45(+0.85%) |
Jul 17, 2013 | 53.89 | 54.28 | 53.21 | 53.21 | 22,337 | -0.24(-0.44%) |
Jul 16, 2013 | 53.12 | 53.57 | 52.92 | 53.44 | 19,268 | +0.21(+0.39%) |
Jul 15, 2013 | 52.65 | 53.40 | 52.65 | 53.23 | 42,841 | +0.47(+0.89%) |
Jul 12, 2013 | 53.02 | 53.02 | 52.36 | 52.76 | 37,145 | -0.17(-0.33%) |
Jul 11, 2013 | 52.92 | 53.06 | 52.37 | 52.93 | 44,500 | +0.55(+1.06%) |
Jul 10, 2013 | 52.12 | 53.02 | 52.12 | 52.38 | 21,218 | +0.11(+0.21%) |
Jul 09, 2013 | 50.98 | 52.47 | 50.67 | 52.27 | 36,010 | +1.61(+3.17%) |
Jul 08, 2013 | 50.16 | 50.87 | 50.14 | 50.67 | 36,750 | +0.58(+1.16%) |
Jul 05, 2013 | 49.89 | 50.13 | 49.20 | 50.09 | 30,664 | +0.89(+1.81%) |
Jul 03, 2013 | 49.05 | 49.41 | 48.86 | 49.20 | 12,684 | +0.05(+0.11%) |
Jul 02, 2013 | 49.18 | 49.85 | 48.73 | 49.14 | 25,800 | -0.19(-0.39%) |
Jul 01, 2013 | 48.49 | 49.63 | 48.14 | 49.33 | 45,885 | +1.49(+3.11%) |
Jun 28, 2013 | 49.67 | 49.68 | 47.81 | 47.84 | 124,849 | -1.80(-3.64%) |
Jun 27, 2013 | 48.17 | 49.85 | 47.92 | 49.65 | 37,783 | +1.61(+3.36%) |
Jun 26, 2013 | 47.97 | 48.65 | 47.59 | 48.04 | 113,218 | +0.61(+1.28%) |
Jun 25, 2013 | 47.38 | 47.84 | 46.58 | 47.43 | 79,743 | +0.36(+0.77%) |
Jun 24, 2013 | 47.95 | 47.97 | 46.61 | 47.06 | 54,055 | -1.29(-2.66%) |
Jun 21, 2013 | 48.35 | 48.64 | 47.39 | 48.35 | 62,871 | +0.15(+0.32%) |
Jun 20, 2013 | 47.89 | 48.90 | 47.35 | 48.20 | 67,287 | -0.58(-1.19%) |
Jun 19, 2013 | 49.39 | 49.75 | 48.27 | 48.78 | 157,186 | -0.77(-1.56%) |
Jun 18, 2013 | 48.16 | 49.55 | 47.35 | 49.55 | 39,867 | +1.61(+3.37%) |
Jun 17, 2013 | 46.77 | 48.03 | 46.60 | 47.94 | 24,567 | +1.25(+2.68%) |
Jun 14, 2013 | 47.93 | 47.99 | 46.39 | 46.68 | 32,824 | -1.45(-3.01%) |
Jun 13, 2013 | 47.57 | 48.76 | 47.06 | 48.13 | 50,315 | +0.63(+1.32%) |
Jun 12, 2013 | 48.72 | 48.72 | 47.06 | 47.51 | 19,304 | -0.85(-1.76%) |
Jun 11, 2013 | 48.55 | 48.64 | 47.64 | 48.36 | 14,409 | -0.61(-1.24%) |
Jun 10, 2013 | 48.81 | 49.18 | 47.94 | 48.97 | 10,841 | +0.22(+0.45%) |
Jun 07, 2013 | 48.18 | 49.03 | 48.15 | 48.75 | 8,424 | +0.96(+2.01%) |
Jun 06, 2013 | 47.67 | 47.84 | 47.19 | 47.79 | 23,673 | +0.08(+0.17%) |
Jun 05, 2013 | 48.47 | 48.47 | 47.45 | 47.71 | 19,675 | -0.95(-1.96%) |
Jun 04, 2013 | 48.88 | 49.10 | 48.32 | 48.66 | 38,732 | -0.15(-0.30%) |
Jun 03, 2013 | 47.59 | 48.89 | 47.45 | 48.81 | 63,354 | +1.49(+3.14%) |
May 31, 2013 | 47.20 | 47.46 | 47.01 | 47.32 | 46,227 | -0.29(-0.61%) |
May 30, 2013 | 47.52 | 47.62 | 47.16 | 47.61 | 20,446 | +0.32(+0.67%) |
May 29, 2013 | 47.32 | 47.55 | 46.78 | 47.29 | 26,997 | -0.21(-0.44%) |
May 28, 2013 | 47.21 | 48.18 | 46.72 | 47.50 | 31,320 | +0.52(+1.10%) |
May 24, 2013 | 46.75 | 46.99 | 46.28 | 46.98 | 17,201 | +0.12(+0.25%) |
May 23, 2013 | 45.80 | 47.15 | 45.65 | 46.87 | 21,768 | +0.25(+0.54%) |
May 22, 2013 | 46.48 | 47.02 | 45.95 | 46.61 | 29,709 | +0.04(+0.08%) |
May 21, 2013 | 46.38 | 46.91 | 45.96 | 46.57 | 15,181 | +0.04(+0.08%) |
May 20, 2013 | 47.28 | 47.28 | 46.06 | 46.54 | 105,436 | -1.39(-2.90%) |
May 17, 2013 | 46.03 | 48.11 | 46.03 | 47.93 | 54,053 | +2.53(+5.57%) |
May 16, 2013 | 46.21 | 46.21 | 44.68 | 45.40 | 31,474 | -1.09(-2.34%) |
May 15, 2013 | 47.29 | 47.29 | 45.87 | 46.48 | 36,052 | -0.93(-1.97%) |
May 13, 2013 | 47.73 | 47.73 | 47.22 | 47.42 | 11,901 | -0.38(-0.80%) |
May 10, 2013 | 48.55 | 48.87 | 47.55 | 47.80 | 72,401 | -0.55(-1.14%) |
May 09, 2013 | 47.86 | 48.55 | 47.84 | 48.35 | 30,503 | +0.55(+1.16%) |
May 08, 2013 | 47.79 | 47.82 | 46.66 | 47.80 | 31,968 | -0.25(-0.53%) |
May 07, 2013 | 48.55 | 48.55 | 47.35 | 48.05 | 18,925 | -0.44(-0.90%) |
May 06, 2013 | 48.31 | 48.78 | 47.58 | 48.49 | 40,869 | +0.22(+0.45%) |
May 03, 2013 | 47.07 | 48.98 | 46.78 | 48.27 | 40,878 | +1.49(+3.18%) |
May 02, 2013 | 46.89 | 47.02 | 46.38 | 46.78 | 36,994 | +0.25(+0.55%) |