Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.62 | 44.05 | 43.22 | 43.28 | 0 | -0.34(-0.78%) |
Jul 30, 2013 | 42.92 | 43.67 | 42.92 | 43.62 | 0 | +0.70(+1.63%) |
Jul 29, 2013 | 43.34 | 43.45 | 42.74 | 42.92 | 0 | -0.15(-0.35%) |
Jul 26, 2013 | 43.00 | 43.43 | 42.85 | 43.07 | 0 | -0.12(-0.28%) |
Jul 25, 2013 | 42.99 | 43.40 | 42.99 | 43.19 | 0 | +0.30(+0.70%) |
Jul 24, 2013 | 43.40 | 43.40 | 42.75 | 42.89 | 0 | -0.21(-0.49%) |
Jul 23, 2013 | 43.76 | 43.76 | 42.87 | 43.10 | 0 | -0.05(-0.12%) |
Jul 22, 2013 | 43.58 | 43.65 | 43.00 | 43.15 | 0 | -0.10(-0.23%) |
Jul 19, 2013 | 43.71 | 44.01 | 42.91 | 43.25 | 0 | -0.67(-1.53%) |
Jul 18, 2013 | 43.86 | 44.48 | 42.99 | 43.92 | 0 | +0.50(+1.15%) |
Jul 17, 2013 | 45.20 | 45.20 | 42.68 | 43.42 | 54,412 | -1.48(-3.30%) |
Jul 16, 2013 | 45.71 | 45.71 | 44.74 | 44.90 | 0 | -0.83(-1.82%) |
Jul 15, 2013 | 45.33 | 46.12 | 44.72 | 45.73 | 0 | +0.08(+0.18%) |
Jul 12, 2013 | 44.10 | 46.44 | 43.52 | 45.65 | 0 | +1.49(+3.37%) |
Jul 11, 2013 | 43.97 | 44.41 | 42.92 | 44.16 | 0 | +0.65(+1.49%) |
Jul 10, 2013 | 43.37 | 43.72 | 42.96 | 43.51 | 0 | -0.15(-0.34%) |
Jul 09, 2013 | 43.68 | 43.87 | 43.26 | 43.66 | 0 | +0.26(+0.60%) |
Jul 08, 2013 | 44.10 | 44.10 | 43.01 | 43.40 | 0 | -0.75(-1.70%) |
Jul 05, 2013 | 44.42 | 44.42 | 43.27 | 44.15 | 0 | +0.53(+1.22%) |
Jul 03, 2013 | 43.35 | 43.89 | 43.11 | 43.62 | 0 | +0.66(+1.54%) |
Jul 02, 2013 | 43.54 | 43.71 | 42.25 | 42.96 | 0 | -0.58(-1.33%) |
Jul 01, 2013 | 43.45 | 44.11 | 43.17 | 43.54 | 0 | +0.30(+0.69%) |
Jun 28, 2013 | 42.92 | 43.71 | 42.86 | 43.24 | 83,849 | +0.02(+0.05%) |
Jun 27, 2013 | 43.26 | 43.50 | 43.05 | 43.22 | 0 | +0.26(+0.61%) |
Jun 26, 2013 | 44.26 | 44.26 | 42.80 | 42.96 | 0 | -1.05(-2.39%) |
Jun 25, 2013 | 43.27 | 44.17 | 43.27 | 44.01 | 0 | +1.00(+2.33%) |
Jun 24, 2013 | 41.90 | 43.23 | 41.64 | 43.01 | 0 | +0.88(+2.09%) |
Jun 21, 2013 | 43.00 | 43.08 | 42.13 | 42.13 | 79,139 | -0.47(-1.10%) |
Jun 20, 2013 | 42.80 | 43.36 | 42.44 | 42.60 | 0 | -0.72(-1.66%) |
Jun 19, 2013 | 44.94 | 44.94 | 43.31 | 43.32 | 0 | -1.57(-3.50%) |
Jun 18, 2013 | 43.24 | 45.22 | 42.91 | 44.89 | 0 | +1.65(+3.82%) |
Jun 17, 2013 | 42.49 | 43.52 | 42.30 | 43.24 | 0 | +1.24(+2.95%) |
Jun 14, 2013 | 43.17 | 43.64 | 41.82 | 42.00 | 0 | -1.27(-2.94%) |
Jun 13, 2013 | 42.16 | 43.44 | 41.89 | 43.27 | 26,290 | +1.25(+2.97%) |
Jun 12, 2013 | 43.81 | 43.81 | 41.85 | 42.02 | 12,512 | -1.05(-2.44%) |
Jun 11, 2013 | 41.36 | 43.75 | 41.36 | 43.07 | 0 | -0.41(-0.94%) |
Jun 10, 2013 | 44.25 | 44.28 | 43.30 | 43.48 | 0 | -0.53(-1.20%) |
Jun 07, 2013 | 43.70 | 44.07 | 43.33 | 44.01 | 0 | +0.73(+1.69%) |
Jun 06, 2013 | 43.58 | 43.58 | 42.60 | 43.28 | 33,488 | -0.19(-0.44%) |
Jun 05, 2013 | 45.02 | 45.59 | 43.45 | 43.47 | 0 | -1.46(-3.25%) |
Jun 04, 2013 | 46.16 | 46.25 | 44.53 | 44.93 | 0 | -1.05(-2.28%) |
Jun 03, 2013 | 45.06 | 46.29 | 44.64 | 45.98 | 37,880 | +0.89(+1.97%) |
May 31, 2013 | 45.54 | 46.07 | 44.85 | 45.09 | 13,178 | -0.77(-1.68%) |
May 30, 2013 | 45.81 | 46.18 | 45.80 | 45.86 | 10,424 | +0.23(+0.50%) |
May 29, 2013 | 46.21 | 46.21 | 45.11 | 45.63 | 8,408 | -0.86(-1.85%) |
May 28, 2013 | 47.00 | 47.21 | 45.53 | 46.49 | 28,277 | -0.01(-0.02%) |
May 24, 2013 | 46.50 | 46.97 | 44.50 | 46.50 | 0 | +0.46(+1.00%) |
May 23, 2013 | 46.21 | 46.65 | 45.48 | 46.04 | 0 | -0.29(-0.63%) |
May 22, 2013 | 46.95 | 47.10 | 46.01 | 46.33 | 0 | -0.62(-1.32%) |
May 21, 2013 | 47.03 | 47.39 | 46.60 | 46.95 | 0 | -0.18(-0.38%) |
May 20, 2013 | 47.84 | 47.84 | 46.72 | 47.13 | 0 | -0.88(-1.83%) |
May 17, 2013 | 48.03 | 48.19 | 47.09 | 48.01 | 0 | +0.05(+0.10%) |
May 16, 2013 | 48.25 | 48.72 | 47.60 | 47.96 | 17,868 | -0.28(-0.58%) |
May 15, 2013 | 48.01 | 48.93 | 48.01 | 48.24 | 0 | +0.19(+0.40%) |
May 13, 2013 | 49.00 | 49.04 | 48.05 | 48.05 | 0 | -0.89(-1.82%) |
May 10, 2013 | 48.70 | 49.00 | 48.70 | 48.94 | 0 | +0.44(+0.91%) |
May 09, 2013 | 47.70 | 49.09 | 47.49 | 48.50 | 0 | +0.60(+1.25%) |
May 08, 2013 | 47.05 | 48.08 | 46.86 | 47.90 | 0 | +0.90(+1.91%) |
May 07, 2013 | 46.54 | 47.00 | 46.50 | 47.00 | 0 | +0.56(+1.21%) |
May 06, 2013 | 46.48 | 46.48 | 46.07 | 46.44 | 0 | +0.10(+0.22%) |
May 03, 2013 | 46.13 | 46.44 | 45.63 | 46.34 | 0 | +0.71(+1.56%) |
May 02, 2013 | 44.99 | 45.72 | 44.86 | 45.63 | 0 | +1.11(+2.49%) |