Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.15 | 44.20 | 43.01 | 43.01 | 3,722 | -1.11(-2.52%) |
Jul 30, 2013 | 43.65 | 44.12 | 43.56 | 44.12 | 0 | -0.07(-0.16%) |
Jul 29, 2013 | 43.36 | 44.23 | 43.31 | 44.19 | 6,828 | +0.85(+1.96%) |
Jul 26, 2013 | 43.34 | 43.34 | 43.34 | 43.34 | 200 | +0.36(+0.84%) |
Jul 25, 2013 | 43.50 | 43.57 | 42.98 | 42.98 | 1,170 | -0.70(-1.60%) |
Jul 24, 2013 | 43.68 | 43.68 | 43.68 | 43.68 | 4,080 | +0.90(+2.10%) |
Jul 23, 2013 | 43.99 | 43.99 | 42.72 | 42.78 | 1,907 | -0.74(-1.70%) |
Jul 22, 2013 | 44.19 | 44.19 | 43.50 | 43.52 | 1,073 | -0.73(-1.65%) |
Jul 19, 2013 | 44.50 | 44.50 | 44.25 | 44.25 | 511 | -0.48(-1.07%) |
Jul 18, 2013 | 44.50 | 44.73 | 44.50 | 44.73 | 3,098 | +0.41(+0.93%) |
Jul 17, 2013 | 44.97 | 44.97 | 44.32 | 44.32 | 310 | +0.30(+0.68%) |
Jul 16, 2013 | 43.89 | 44.02 | 43.42 | 44.02 | 869 | -0.13(-0.29%) |
Jul 15, 2013 | 43.26 | 44.15 | 43.26 | 44.15 | 1,658 | +0.15(+0.34%) |
Jul 12, 2013 | 44.00 | 44.00 | 44.00 | 44.00 | 173 | +0.02(+0.05%) |
Jul 11, 2013 | 42.79 | 43.98 | 42.79 | 43.98 | 2,363 | +1.48(+3.48%) |
Jul 10, 2013 | 42.63 | 42.63 | 42.50 | 42.50 | 5,911 | -0.12(-0.28%) |
Jul 09, 2013 | 43.13 | 42.97 | 42.62 | 42.62 | 2,508 | -0.35(-0.81%) |
Jul 08, 2013 | 43.20 | 43.20 | 42.96 | 42.97 | 1,437 | +0.00(+0.00%) |
Jul 05, 2013 | 44.55 | 44.55 | 42.96 | 42.97 | 1,730 | -1.92(-4.28%) |
Jul 04, 2013 | 44.89 | 44.89 | 44.89 | 71 | +0.00(+0.00%) | |
Jul 03, 2013 | 44.89 | 44.89 | 44.89 | 100 | +0.00(+0.00%) | |
Jul 02, 2013 | 44.82 | 44.89 | 43.35 | 44.89 | 66,356 | +2.27(+5.33%) |
Jun 28, 2013 | 42.62 | 42.62 | 42.62 | 0 | -0.10(-0.23%) | |
Jun 27, 2013 | 43.65 | 43.65 | 42.52 | 42.72 | 6,332 | -1.16(-2.64%) |
Jun 26, 2013 | 47.25 | 47.25 | 43.05 | 43.88 | 8,720 | -3.90(-8.16%) |
Jun 25, 2013 | 48.13 | 48.17 | 47.78 | 47.78 | 758 | +0.00(+0.00%) |
Jun 24, 2013 | 47.99 | 47.99 | 47.78 | 47.78 | 775 | -0.47(-0.97%) |
Jun 21, 2013 | 47.00 | 48.25 | 47.00 | 48.25 | 1,285 | +2.05(+4.44%) |
Jun 20, 2013 | 48.00 | 48.00 | 46.20 | 46.20 | 1,234 | -2.41(-4.96%) |
Jun 19, 2013 | 48.43 | 48.67 | 48.00 | 48.61 | 2,697 | +0.63(+1.31%) |
Jun 18, 2013 | 47.98 | 47.98 | 47.98 | 47.98 | 277 | +0.72(+1.52%) |
Jun 17, 2013 | 48.16 | 48.16 | 47.26 | 47.26 | 609 | -0.46(-0.96%) |
Jun 14, 2013 | 47.93 | 47.93 | 47.00 | 47.72 | 765 | -0.32(-0.67%) |
Jun 13, 2013 | 46.67 | 48.10 | 46.67 | 48.04 | 2,511 | +2.02(+4.39%) |
Jun 12, 2013 | 46.02 | 46.02 | 46.02 | 46.02 | 310 | -1.29(-2.73%) |
Jun 11, 2013 | 47.74 | 47.74 | 47.30 | 47.31 | 4,225 | -0.13(-0.27%) |
Jun 10, 2013 | 47.30 | 47.45 | 47.30 | 47.44 | 425 | +0.25(+0.53%) |
Jun 07, 2013 | 47.33 | 47.33 | 47.02 | 47.19 | 1,547 | -0.53(-1.11%) |
Jun 06, 2013 | 47.50 | 47.72 | 47.50 | 47.72 | 583 | +0.09(+0.19%) |
Jun 05, 2013 | 47.87 | 47.92 | 47.23 | 47.63 | 3,837 | +0.12(+0.25%) |
Jun 04, 2013 | 48.29 | 48.29 | 47.51 | 47.51 | 1,366 | -0.78(-1.62%) |
Jun 03, 2013 | 48.46 | 48.46 | 48.29 | 48.29 | 1,176 | -0.40(-0.82%) |
May 31, 2013 | 49.26 | 49.26 | 48.69 | 48.69 | 961 | -0.73(-1.48%) |
May 30, 2013 | 49.42 | 49.42 | 49.42 | 49.42 | 1,691 | +0.00(+0.00%) |
May 29, 2013 | 49.66 | 49.66 | 49.42 | 49.42 | 500 | -0.02(-0.04%) |
May 28, 2013 | 49.40 | 49.60 | 49.40 | 49.44 | 736 | +0.43(+0.88%) |
May 27, 2013 | 49.24 | 49.24 | 48.80 | 49.01 | 796 | -0.23(-0.47%) |
May 24, 2013 | 49.45 | 49.45 | 49.09 | 49.24 | 1,781 | -0.73(-1.46%) |
May 23, 2013 | 49.67 | 50.40 | 49.67 | 49.97 | 1,610 | -1.45(-2.82%) |
May 22, 2013 | 50.98 | 51.42 | 50.98 | 51.42 | 345 | +0.32(+0.63%) |
May 21, 2013 | 50.51 | 51.11 | 50.51 | 51.10 | 850 | +0.62(+1.23%) |
May 17, 2013 | 50.48 | 50.48 | 50.48 | 0 | +0.89(+1.79%) | |
May 16, 2013 | 49.50 | 49.72 | 49.50 | 49.59 | 1,727 | -0.05(-0.10%) |
May 15, 2013 | 51.02 | 51.02 | 49.33 | 49.64 | 4,448 | -2.01(-3.89%) |
May 13, 2013 | 51.82 | 51.82 | 51.50 | 51.65 | 610 | +0.41(+0.80%) |
May 10, 2013 | 51.34 | 51.34 | 51.24 | 51.24 | 398 | +0.10(+0.20%) |
May 09, 2013 | 51.14 | 51.14 | 51.14 | 114 | +0.00(+0.00%) | |
May 08, 2013 | 51.21 | 51.50 | 51.03 | 51.14 | 1,033 | +0.00(+0.00%) |
May 07, 2013 | 51.01 | 51.16 | 51.01 | 51.14 | 510 | -0.05(-0.10%) |
May 06, 2013 | 51.19 | 51.19 | 51.19 | 55 | +0.00(+0.00%) | |
May 03, 2013 | 51.52 | 51.52 | 51.16 | 51.19 | 1,117 | -0.36(-0.70%) |
May 02, 2013 | 51.48 | 51.55 | 51.48 | 51.55 | 585 | -0.12(-0.23%) |