Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48.75 | 49.23 | 48.49 | 48.73 | 0 | +0.17(+0.36%) |
Jul 30, 2013 | 48.16 | 49.13 | 47.66 | 48.56 | 0 | +0.88(+1.85%) |
Jul 29, 2013 | 49.52 | 50.36 | 46.84 | 47.67 | 0 | -2.62(-5.22%) |
Jul 26, 2013 | 49.85 | 50.49 | 49.75 | 50.30 | 0 | +0.26(+0.53%) |
Jul 25, 2013 | 49.78 | 50.31 | 49.66 | 50.03 | 0 | +0.02(+0.03%) |
Jul 24, 2013 | 50.54 | 50.89 | 49.94 | 50.02 | 0 | -0.50(-0.98%) |
Jul 23, 2013 | 51.23 | 51.61 | 50.33 | 50.51 | 0 | -0.59(-1.15%) |
Jul 22, 2013 | 50.45 | 51.23 | 49.93 | 51.10 | 0 | +1.17(+2.35%) |
Jul 19, 2013 | 49.73 | 50.01 | 49.57 | 49.93 | 0 | +0.07(+0.13%) |
Jul 18, 2013 | 50.11 | 50.43 | 49.73 | 49.86 | 0 | -0.26(-0.51%) |
Jul 17, 2013 | 50.82 | 50.93 | 50.03 | 50.12 | 268,086 | -0.38(-0.75%) |
Jul 16, 2013 | 51.40 | 51.54 | 50.45 | 50.50 | 0 | -0.91(-1.77%) |
Jul 15, 2013 | 51.83 | 52.10 | 51.22 | 51.40 | 0 | -0.43(-0.83%) |
Jul 12, 2013 | 51.01 | 52.24 | 50.85 | 51.83 | 0 | +0.86(+1.68%) |
Jul 11, 2013 | 51.01 | 51.01 | 50.50 | 50.98 | 0 | +0.59(+1.18%) |
Jul 10, 2013 | 50.03 | 50.50 | 49.52 | 50.38 | 0 | +0.43(+0.86%) |
Jul 09, 2013 | 49.91 | 50.00 | 49.31 | 49.95 | 0 | +0.47(+0.95%) |
Jul 08, 2013 | 49.63 | 49.91 | 49.36 | 49.48 | 0 | +0.06(+0.12%) |
Jul 05, 2013 | 48.66 | 49.44 | 48.38 | 49.42 | 0 | +1.13(+2.34%) |
Jul 03, 2013 | 48.64 | 48.78 | 48.11 | 48.29 | 0 | -0.31(-0.63%) |
Jul 02, 2013 | 48.88 | 49.57 | 48.13 | 48.60 | 0 | -0.44(-0.89%) |
Jul 01, 2013 | 47.63 | 49.23 | 47.55 | 49.04 | 0 | +1.77(+3.74%) |
Jun 28, 2013 | 46.93 | 47.59 | 46.93 | 47.27 | 805,805 | +0.18(+0.39%) |
Jun 27, 2013 | 46.44 | 47.19 | 46.44 | 47.09 | 0 | +0.92(+2.00%) |
Jun 26, 2013 | 46.20 | 46.20 | 45.49 | 46.16 | 0 | +0.51(+1.12%) |
Jun 25, 2013 | 45.30 | 45.90 | 45.02 | 45.65 | 0 | +0.71(+1.57%) |
Jun 24, 2013 | 44.94 | 45.30 | 44.54 | 44.94 | 0 | -0.74(-1.62%) |
Jun 21, 2013 | 46.05 | 46.53 | 45.51 | 45.68 | 584,890 | -0.20(-0.43%) |
Jun 20, 2013 | 47.58 | 47.83 | 45.86 | 45.88 | 0 | -2.22(-4.62%) |
Jun 19, 2013 | 48.77 | 48.95 | 48.03 | 48.10 | 0 | -0.75(-1.53%) |
Jun 18, 2013 | 48.44 | 48.94 | 48.20 | 48.85 | 0 | +0.53(+1.09%) |
Jun 17, 2013 | 48.72 | 48.75 | 47.86 | 48.32 | 0 | -0.05(-0.10%) |
Jun 14, 2013 | 48.83 | 49.02 | 48.13 | 48.37 | 0 | -0.48(-0.98%) |
Jun 13, 2013 | 47.64 | 48.97 | 47.18 | 48.85 | 271,119 | +1.20(+2.52%) |
Jun 12, 2013 | 48.75 | 48.75 | 47.57 | 47.65 | 231,791 | -0.75(-1.55%) |
Jun 11, 2013 | 48.64 | 49.33 | 48.31 | 48.40 | 262,777 | -0.87(-1.77%) |
Jun 10, 2013 | 49.06 | 49.54 | 48.93 | 49.27 | 0 | -0.08(-0.17%) |
Jun 07, 2013 | 48.76 | 49.58 | 48.66 | 49.35 | 0 | +0.82(+1.69%) |
Jun 06, 2013 | 47.90 | 48.59 | 47.67 | 48.53 | 0 | +0.62(+1.29%) |
Jun 05, 2013 | 48.66 | 48.83 | 47.71 | 47.91 | 0 | -0.95(-1.94%) |
Jun 04, 2013 | 49.05 | 49.52 | 48.63 | 48.86 | 0 | -0.32(-0.65%) |
Jun 03, 2013 | 49.31 | 49.47 | 48.61 | 49.18 | 475,156 | +0.00(+0.00%) |
May 31, 2013 | 49.25 | 49.82 | 49.00 | 49.18 | 323,406 | -0.17(-0.35%) |
May 30, 2013 | 49.06 | 49.48 | 48.99 | 49.35 | 0 | +0.32(+0.65%) |
May 29, 2013 | 48.60 | 49.27 | 48.48 | 49.03 | 288,956 | +0.07(+0.15%) |
May 28, 2013 | 48.88 | 49.08 | 48.56 | 48.96 | 268,456 | +0.58(+1.21%) |
May 24, 2013 | 48.34 | 48.64 | 47.72 | 48.37 | 0 | -0.11(-0.22%) |
May 23, 2013 | 48.05 | 48.52 | 47.70 | 48.48 | 0 | +0.14(+0.29%) |
May 22, 2013 | 48.92 | 49.11 | 48.02 | 48.34 | 0 | -0.58(-1.19%) |
May 21, 2013 | 48.67 | 49.09 | 48.60 | 48.92 | 0 | +0.36(+0.75%) |
May 20, 2013 | 48.34 | 48.97 | 48.34 | 48.56 | 0 | +0.18(+0.37%) |
May 17, 2013 | 48.14 | 48.50 | 48.02 | 48.38 | 0 | +0.37(+0.77%) |
May 16, 2013 | 48.05 | 48.51 | 47.80 | 48.01 | 366,266 | -0.07(-0.15%) |
May 15, 2013 | 47.42 | 48.22 | 47.35 | 48.09 | 0 | +1.10(+2.35%) |
May 13, 2013 | 46.98 | 47.30 | 46.59 | 46.98 | 0 | +0.01(+0.02%) |
May 10, 2013 | 46.10 | 47.02 | 46.10 | 46.98 | 0 | +0.81(+1.75%) |
May 09, 2013 | 45.94 | 46.49 | 45.64 | 46.17 | 0 | +0.23(+0.50%) |
May 08, 2013 | 45.08 | 46.10 | 44.98 | 45.94 | 0 | +0.66(+1.45%) |
May 07, 2013 | 44.50 | 45.30 | 44.41 | 45.28 | 0 | +0.78(+1.76%) |
May 06, 2013 | 44.09 | 44.73 | 44.05 | 44.50 | 0 | +0.42(+0.95%) |
May 03, 2013 | 43.12 | 44.09 | 42.62 | 44.08 | 0 | +1.46(+3.44%) |
May 02, 2013 | 42.51 | 42.79 | 42.16 | 42.62 | 0 | +0.16(+0.39%) |