Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48.40 | 49.81 | 48.40 | 49.04 | 1,619,201 | +0.78(+1.62%) |
Jul 30, 2013 | 47.93 | 48.31 | 47.78 | 48.26 | 886,353 | +0.60(+1.26%) |
Jul 29, 2013 | 47.67 | 47.94 | 47.45 | 47.66 | 518,445 | -0.12(-0.25%) |
Jul 26, 2013 | 46.55 | 47.81 | 46.51 | 47.78 | 903,386 | +1.03(+2.20%) |
Jul 25, 2013 | 47.01 | 47.39 | 46.49 | 46.75 | 1,431,569 | -0.42(-0.89%) |
Jul 24, 2013 | 48.19 | 48.30 | 47.02 | 47.17 | 986,387 | -0.88(-1.83%) |
Jul 23, 2013 | 48.45 | 48.87 | 47.88 | 48.05 | 609,377 | -0.34(-0.70%) |
Jul 22, 2013 | 47.90 | 48.46 | 47.82 | 48.39 | 598,420 | +0.55(+1.15%) |
Jul 19, 2013 | 48.04 | 48.11 | 47.81 | 47.84 | 730,389 | -0.15(-0.31%) |
Jul 18, 2013 | 47.89 | 48.36 | 47.86 | 47.99 | 701,666 | +0.15(+0.31%) |
Jul 17, 2013 | 47.85 | 47.99 | 47.58 | 47.84 | 578,114 | +0.21(+0.44%) |
Jul 16, 2013 | 47.84 | 47.99 | 47.25 | 47.63 | 963,269 | -0.10(-0.21%) |
Jul 15, 2013 | 47.99 | 48.44 | 47.66 | 47.73 | 1,110,191 | -0.27(-0.56%) |
Jul 12, 2013 | 48.45 | 48.71 | 47.95 | 48.00 | 1,237,278 | -0.43(-0.89%) |
Jul 11, 2013 | 49.24 | 49.24 | 48.31 | 48.43 | 1,111,852 | -0.10(-0.21%) |
Jul 10, 2013 | 48.64 | 48.66 | 47.99 | 48.53 | 1,190,223 | -0.14(-0.29%) |
Jul 09, 2013 | 48.43 | 48.88 | 48.13 | 48.67 | 1,069,713 | +0.59(+1.23%) |
Jul 08, 2013 | 47.84 | 48.63 | 47.79 | 48.08 | 1,274,814 | +0.75(+1.58%) |
Jul 05, 2013 | 47.16 | 47.48 | 46.65 | 47.33 | 578,057 | +0.53(+1.13%) |
Jul 03, 2013 | 46.37 | 46.99 | 46.28 | 46.80 | 481,736 | +0.28(+0.60%) |
Jul 02, 2013 | 46.66 | 47.24 | 46.28 | 46.52 | 837,284 | -0.17(-0.36%) |
Jul 01, 2013 | 46.66 | 47.14 | 46.27 | 46.69 | 1,324,531 | +0.53(+1.15%) |
Jun 28, 2013 | 46.60 | 46.89 | 46.16 | 46.16 | 2,662,758 | -0.54(-1.16%) |
Jun 27, 2013 | 46.26 | 46.84 | 46.22 | 46.70 | 1,482,350 | +0.81(+1.77%) |
Jun 26, 2013 | 44.94 | 45.98 | 44.87 | 45.89 | 2,230,614 | +1.53(+3.45%) |
Jun 25, 2013 | 44.37 | 44.74 | 44.04 | 44.36 | 1,715,015 | +0.37(+0.84%) |
Jun 24, 2013 | 44.00 | 44.71 | 43.42 | 43.99 | 2,270,501 | -0.60(-1.35%) |
Jun 21, 2013 | 47.60 | 48.10 | 42.21 | 44.59 | 8,563,397 | +0.02(+0.04%) |
Jun 20, 2013 | 47.07 | 47.19 | 44.25 | 44.57 | 3,445,600 | -2.90(-6.11%) |
Jun 19, 2013 | 48.22 | 48.41 | 47.44 | 47.47 | 1,211,154 | -0.74(-1.53%) |
Jun 18, 2013 | 47.18 | 48.30 | 46.81 | 48.21 | 1,120,866 | +1.09(+2.31%) |
Jun 17, 2013 | 46.88 | 47.33 | 46.69 | 47.12 | 1,118,572 | +0.71(+1.53%) |
Jun 14, 2013 | 46.82 | 47.31 | 46.37 | 46.41 | 1,145,091 | -0.58(-1.23%) |
Jun 13, 2013 | 45.85 | 47.09 | 45.78 | 46.99 | 993,209 | +1.11(+2.42%) |
Jun 12, 2013 | 46.96 | 47.10 | 45.85 | 45.88 | 782,848 | -0.72(-1.55%) |
Jun 11, 2013 | 46.61 | 46.77 | 46.08 | 46.60 | 1,086,741 | -0.49(-1.04%) |
Jun 10, 2013 | 47.20 | 47.45 | 46.70 | 47.09 | 1,458,434 | -0.11(-0.23%) |
Jun 07, 2013 | 46.89 | 47.24 | 46.69 | 47.20 | 1,337,055 | +0.67(+1.44%) |
Jun 06, 2013 | 45.59 | 46.55 | 45.37 | 46.53 | 1,327,050 | +1.00(+2.20%) |
Jun 05, 2013 | 46.05 | 46.45 | 45.37 | 45.53 | 1,228,195 | -0.59(-1.28%) |
Jun 04, 2013 | 46.78 | 47.56 | 45.83 | 46.12 | 1,540,292 | -0.77(-1.64%) |
Jun 03, 2013 | 46.70 | 46.90 | 45.69 | 46.89 | 1,284,197 | +0.12(+0.26%) |
May 31, 2013 | 46.82 | 47.68 | 46.61 | 46.77 | 1,661,051 | -0.14(-0.30%) |
May 30, 2013 | 46.99 | 47.45 | 46.72 | 46.91 | 1,470,617 | +0.24(+0.51%) |
May 29, 2013 | 46.59 | 46.94 | 46.31 | 46.67 | 1,289,723 | -0.27(-0.58%) |
May 28, 2013 | 47.42 | 48.10 | 46.84 | 46.94 | 1,726,712 | +0.23(+0.49%) |
May 24, 2013 | 46.67 | 47.01 | 46.43 | 46.71 | 1,619,929 | -0.34(-0.72%) |
May 23, 2013 | 46.92 | 47.14 | 46.50 | 47.05 | 1,258,381 | -0.37(-0.78%) |
May 22, 2013 | 48.27 | 48.63 | 47.13 | 47.42 | 1,106,886 | -0.86(-1.78%) |
May 21, 2013 | 47.91 | 48.54 | 47.84 | 48.28 | 1,326,978 | +0.44(+0.92%) |
May 20, 2013 | 47.84 | 48.02 | 47.50 | 47.84 | 1,973,230 | -0.83(-1.71%) |
May 17, 2013 | 47.87 | 48.71 | 47.78 | 48.67 | 1,062,912 | +0.95(+1.99%) |
May 16, 2013 | 48.30 | 48.86 | 47.57 | 47.72 | 1,638,942 | -0.70(-1.45%) |
May 15, 2013 | 48.01 | 48.71 | 47.98 | 48.42 | 1,472,447 | +1.35(+2.87%) |
May 13, 2013 | 46.88 | 47.21 | 46.65 | 47.07 | 915,501 | +0.09(+0.19%) |
May 10, 2013 | 47.18 | 47.51 | 46.72 | 46.98 | 1,127,217 | -0.13(-0.28%) |
May 09, 2013 | 47.04 | 47.22 | 46.56 | 47.11 | 967,018 | +0.02(+0.04%) |
May 08, 2013 | 46.66 | 47.14 | 46.56 | 47.09 | 1,223,411 | +0.27(+0.58%) |
May 07, 2013 | 46.18 | 46.86 | 45.80 | 46.82 | 1,163,362 | +0.57(+1.23%) |
May 06, 2013 | 46.22 | 46.43 | 45.93 | 46.25 | 1,075,892 | +0.02(+0.04%) |
May 03, 2013 | 46.47 | 46.34 | 45.98 | 46.23 | 1,468,033 | +0.23(+0.50%) |
May 02, 2013 | 45.32 | 46.04 | 45.10 | 46.00 | 1,100,007 | +0.80(+1.77%) |