Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.02 | 46.72 | 45.87 | 46.22 | 0 | +0.33(+0.71%) |
Jul 30, 2013 | 45.93 | 46.12 | 45.61 | 45.89 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 45.78 | 46.06 | 45.64 | 45.80 | 0 | -0.24(-0.52%) |
Jul 26, 2013 | 45.51 | 46.08 | 45.45 | 46.04 | 0 | +0.16(+0.35%) |
Jul 25, 2013 | 45.94 | 46.00 | 45.34 | 45.88 | 0 | -0.08(-0.17%) |
Jul 24, 2013 | 46.87 | 46.88 | 45.95 | 45.95 | 0 | -0.47(-1.00%) |
Jul 23, 2013 | 47.21 | 47.21 | 46.31 | 46.42 | 0 | -0.51(-1.09%) |
Jul 22, 2013 | 46.99 | 47.02 | 46.86 | 46.93 | 0 | -0.05(-0.10%) |
Jul 19, 2013 | 47.03 | 47.23 | 46.84 | 46.98 | 0 | -0.08(-0.16%) |
Jul 18, 2013 | 46.70 | 47.15 | 46.69 | 47.06 | 0 | +0.51(+1.10%) |
Jul 17, 2013 | 46.92 | 46.92 | 46.38 | 46.54 | 884,781 | -0.15(-0.32%) |
Jul 16, 2013 | 46.64 | 46.94 | 46.47 | 46.69 | 0 | +0.22(+0.48%) |
Jul 15, 2013 | 44.92 | 46.79 | 44.86 | 46.47 | 0 | +1.64(+3.65%) |
Jul 12, 2013 | 45.36 | 45.54 | 44.62 | 44.83 | 0 | -0.81(-1.78%) |
Jul 11, 2013 | 45.76 | 45.88 | 45.47 | 45.64 | 0 | +0.57(+1.27%) |
Jul 10, 2013 | 45.13 | 45.52 | 44.83 | 45.07 | 0 | -0.19(-0.43%) |
Jul 09, 2013 | 45.09 | 45.79 | 45.09 | 45.26 | 0 | +0.29(+0.66%) |
Jul 08, 2013 | 44.60 | 45.04 | 44.46 | 44.97 | 0 | +0.47(+1.06%) |
Jul 05, 2013 | 43.99 | 44.51 | 43.60 | 44.50 | 0 | +0.80(+1.83%) |
Jul 03, 2013 | 43.56 | 43.78 | 43.33 | 43.70 | 0 | -0.07(-0.16%) |
Jul 02, 2013 | 43.71 | 44.10 | 43.50 | 43.77 | 0 | -0.05(-0.11%) |
Jul 01, 2013 | 44.08 | 44.19 | 43.59 | 43.81 | 0 | +0.16(+0.37%) |
Jun 28, 2013 | 43.06 | 43.85 | 43.02 | 43.65 | 2,655,255 | +0.45(+1.04%) |
Jun 27, 2013 | 42.97 | 43.50 | 42.89 | 43.20 | 0 | +0.47(+1.11%) |
Jun 26, 2013 | 42.88 | 42.99 | 42.42 | 42.73 | 0 | +0.33(+0.77%) |
Jun 25, 2013 | 42.70 | 42.76 | 42.15 | 42.40 | 0 | +0.29(+0.68%) |
Jun 24, 2013 | 42.30 | 42.50 | 41.72 | 42.12 | 0 | -0.36(-0.84%) |
Jun 21, 2013 | 42.47 | 43.20 | 42.23 | 42.47 | 6,899,320 | -0.49(-1.14%) |
Jun 20, 2013 | 43.50 | 43.70 | 42.88 | 42.96 | 0 | -0.86(-1.96%) |
Jun 19, 2013 | 44.50 | 44.64 | 43.81 | 43.82 | 0 | -0.62(-1.40%) |
Jun 18, 2013 | 44.33 | 44.51 | 43.96 | 44.44 | 1,693,883 | +0.33(+0.76%) |
Jun 17, 2013 | 44.16 | 44.37 | 43.75 | 44.11 | 0 | +0.31(+0.71%) |
Jun 14, 2013 | 43.99 | 44.34 | 43.71 | 43.80 | 0 | -0.17(-0.39%) |
Jun 13, 2013 | 43.29 | 44.15 | 43.29 | 43.97 | 1,780,531 | +0.54(+1.25%) |
Jun 12, 2013 | 44.00 | 44.27 | 43.39 | 43.43 | 1,106,351 | -0.37(-0.85%) |
Jun 11, 2013 | 43.66 | 44.03 | 43.60 | 43.80 | 755,930 | -0.24(-0.55%) |
Jun 10, 2013 | 43.50 | 44.04 | 43.34 | 44.04 | 0 | -0.27(-0.61%) |
Jun 07, 2013 | 44.04 | 44.61 | 43.72 | 44.31 | 0 | +0.66(+1.51%) |
Jun 06, 2013 | 43.73 | 43.95 | 43.32 | 43.65 | 0 | +0.04(+0.09%) |
Jun 05, 2013 | 43.52 | 43.85 | 43.37 | 43.61 | 0 | +0.09(+0.20%) |
Jun 04, 2013 | 43.89 | 44.23 | 43.34 | 43.53 | 0 | -0.42(-0.95%) |
Jun 03, 2013 | 43.71 | 43.94 | 43.44 | 43.94 | 1,381,809 | +0.26(+0.60%) |
May 31, 2013 | 43.96 | 44.11 | 43.49 | 43.68 | 2,948,326 | -0.59(-1.34%) |
May 30, 2013 | 44.54 | 44.68 | 44.19 | 44.28 | 0 | -0.15(-0.35%) |
May 29, 2013 | 44.43 | 44.73 | 44.25 | 44.43 | 1,847,911 | -0.15(-0.35%) |
May 28, 2013 | 45.84 | 45.90 | 44.45 | 44.58 | 1,840,852 | -0.64(-1.41%) |
May 24, 2013 | 45.50 | 45.56 | 44.78 | 45.22 | 0 | -0.61(-1.33%) |
May 23, 2013 | 45.39 | 45.84 | 45.32 | 45.83 | 1,317,437 | +0.29(+0.64%) |
May 22, 2013 | 46.12 | 46.30 | 45.35 | 45.54 | 0 | -0.59(-1.27%) |
May 21, 2013 | 44.94 | 46.20 | 44.89 | 46.12 | 0 | +1.29(+2.87%) |
May 20, 2013 | 44.75 | 45.05 | 44.75 | 44.84 | 0 | -0.09(-0.21%) |
May 17, 2013 | 44.91 | 44.94 | 44.56 | 44.93 | 0 | +0.35(+0.78%) |
May 16, 2013 | 44.52 | 44.99 | 44.31 | 44.58 | 1,564,367 | +0.16(+0.36%) |
May 15, 2013 | 43.87 | 44.58 | 43.76 | 44.42 | 0 | +1.23(+2.84%) |
May 13, 2013 | 43.51 | 43.59 | 42.99 | 43.20 | 0 | -0.72(-1.63%) |
May 10, 2013 | 43.32 | 44.20 | 43.19 | 43.91 | 0 | +0.77(+1.79%) |
May 09, 2013 | 44.06 | 44.25 | 42.94 | 43.14 | 0 | -0.97(-2.20%) |
May 08, 2013 | 43.64 | 44.61 | 43.23 | 44.11 | 0 | -3.31(-6.99%) |
May 07, 2013 | 46.52 | 47.70 | 46.42 | 47.43 | 2,672,900 | +0.92(+1.97%) |
May 06, 2013 | 46.54 | 46.77 | 46.47 | 46.51 | 0 | -0.08(-0.17%) |
May 03, 2013 | 46.12 | 46.79 | 45.74 | 46.59 | 0 | +0.85(+1.85%) |
May 02, 2013 | 45.55 | 45.93 | 45.42 | 45.74 | 0 | +0.36(+0.80%) |