Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.76 | 51.76 | 50.46 | 50.98 | 0 | -0.51(-0.99%) |
Jul 30, 2013 | 52.00 | 52.39 | 51.40 | 51.49 | 0 | -0.50(-0.96%) |
Jul 29, 2013 | 52.68 | 52.68 | 51.71 | 51.99 | 0 | -0.96(-1.81%) |
Jul 26, 2013 | 52.20 | 53.16 | 52.14 | 52.95 | 0 | +0.51(+0.97%) |
Jul 25, 2013 | 51.40 | 52.90 | 51.02 | 52.44 | 0 | +0.84(+1.63%) |
Jul 24, 2013 | 51.55 | 51.79 | 51.01 | 51.60 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 51.53 | 51.93 | 50.36 | 51.61 | 0 | +0.37(+0.72%) |
Jul 22, 2013 | 51.52 | 52.70 | 51.02 | 51.24 | 0 | -0.86(-1.65%) |
Jul 19, 2013 | 52.00 | 52.48 | 51.29 | 52.10 | 0 | +0.11(+0.21%) |
Jul 18, 2013 | 51.49 | 52.70 | 51.49 | 51.99 | 0 | +0.59(+1.16%) |
Jul 17, 2013 | 50.96 | 51.78 | 50.60 | 51.40 | 290,739 | +0.58(+1.13%) |
Jul 16, 2013 | 51.10 | 51.48 | 50.61 | 50.82 | 0 | -0.29(-0.57%) |
Jul 15, 2013 | 51.39 | 51.81 | 50.75 | 51.11 | 0 | -0.17(-0.33%) |
Jul 12, 2013 | 49.84 | 51.80 | 49.84 | 51.28 | 0 | +1.27(+2.54%) |
Jul 11, 2013 | 50.74 | 51.34 | 49.89 | 50.01 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 51.30 | 51.40 | 49.92 | 50.01 | 0 | -1.48(-2.87%) |
Jul 09, 2013 | 50.57 | 52.00 | 50.50 | 51.49 | 0 | +0.99(+1.96%) |
Jul 08, 2013 | 48.78 | 50.66 | 48.37 | 50.50 | 0 | +2.00(+4.12%) |
Jul 05, 2013 | 55.00 | 55.00 | 47.74 | 48.50 | 0 | +0.13(+0.27%) |
Jul 03, 2013 | 49.30 | 49.69 | 48.17 | 48.37 | 0 | -1.04(-2.10%) |
Jul 02, 2013 | 50.19 | 51.03 | 48.67 | 49.41 | 0 | -0.69(-1.38%) |
Jul 01, 2013 | 49.38 | 50.22 | 49.38 | 50.10 | 0 | +0.73(+1.48%) |
Jun 28, 2013 | 48.06 | 50.00 | 48.00 | 49.37 | 666,309 | +2.39(+5.09%) |
Jun 26, 2013 | 46.52 | 47.80 | 45.75 | 46.98 | 0 | +0.73(+1.58%) |
Jun 25, 2013 | 46.15 | 46.50 | 45.39 | 46.25 | 0 | +0.42(+0.92%) |
Jun 24, 2013 | 45.97 | 47.40 | 45.45 | 45.83 | 0 | -0.74(-1.59%) |
Jun 21, 2013 | 47.08 | 47.09 | 45.81 | 46.57 | 270,182 | -0.38(-0.81%) |
Jun 20, 2013 | 46.86 | 47.82 | 46.48 | 46.95 | 0 | -0.63(-1.32%) |
Jun 19, 2013 | 47.71 | 47.85 | 46.99 | 47.58 | 0 | +0.02(+0.04%) |
Jun 18, 2013 | 47.54 | 47.78 | 47.05 | 47.56 | 0 | +0.16(+0.34%) |
Jun 17, 2013 | 47.47 | 48.17 | 46.61 | 47.40 | 0 | +0.24(+0.51%) |
Jun 14, 2013 | 47.82 | 47.94 | 46.55 | 47.16 | 0 | -1.02(-2.12%) |
Jun 13, 2013 | 47.53 | 48.44 | 46.84 | 48.18 | 126,167 | +0.53(+1.11%) |
Jun 12, 2013 | 48.27 | 48.88 | 47.37 | 47.65 | 271,432 | -0.42(-0.87%) |
Jun 11, 2013 | 47.22 | 48.23 | 46.60 | 48.07 | 91,971 | +0.16(+0.33%) |
Jun 10, 2013 | 47.80 | 48.25 | 47.46 | 47.91 | 0 | +0.15(+0.31%) |
Jun 07, 2013 | 47.53 | 48.26 | 46.97 | 47.76 | 0 | +0.53(+1.12%) |
Jun 06, 2013 | 45.99 | 47.46 | 45.94 | 47.23 | 349,519 | +1.13(+2.45%) |
Jun 05, 2013 | 46.24 | 46.57 | 45.31 | 46.10 | 0 | -0.28(-0.60%) |
Jun 04, 2013 | 46.01 | 46.80 | 45.63 | 46.38 | 0 | +0.39(+0.85%) |
Jun 03, 2013 | 45.96 | 46.33 | 45.13 | 45.99 | 248,971 | +0.04(+0.09%) |
May 31, 2013 | 46.40 | 46.64 | 45.89 | 45.95 | 91,444 | -0.88(-1.88%) |
May 30, 2013 | 46.61 | 47.14 | 46.05 | 46.83 | 88,725 | +0.31(+0.67%) |
May 29, 2013 | 46.48 | 46.99 | 46.33 | 46.52 | 86,960 | -0.12(-0.26%) |
May 28, 2013 | 46.58 | 47.95 | 46.00 | 46.64 | 346,348 | +0.41(+0.89%) |
May 24, 2013 | 45.97 | 46.41 | 45.48 | 46.23 | 0 | -0.16(-0.34%) |
May 23, 2013 | 46.20 | 46.62 | 45.97 | 46.39 | 0 | +0.02(+0.04%) |
May 22, 2013 | 48.02 | 48.16 | 46.27 | 46.37 | 0 | -1.51(-3.15%) |
May 21, 2013 | 48.30 | 48.30 | 47.61 | 47.88 | 0 | -0.48(-0.99%) |
May 20, 2013 | 47.31 | 48.65 | 47.23 | 48.36 | 0 | +0.91(+1.92%) |
May 17, 2013 | 47.72 | 47.72 | 47.08 | 47.45 | 0 | +0.12(+0.25%) |
May 16, 2013 | 46.63 | 47.90 | 46.50 | 47.33 | 297,244 | +0.81(+1.74%) |
May 15, 2013 | 46.50 | 48.11 | 46.46 | 46.52 | 0 | +0.46(+1.00%) |
May 13, 2013 | 46.23 | 46.66 | 44.88 | 46.06 | 0 | -0.49(-1.05%) |
May 10, 2013 | 45.00 | 46.65 | 44.91 | 46.55 | 0 | +1.45(+3.22%) |
May 09, 2013 | 43.65 | 45.22 | 43.25 | 45.10 | 0 | +1.41(+3.23%) |
May 08, 2013 | 42.81 | 44.07 | 42.42 | 43.69 | 0 | +0.88(+2.06%) |
May 07, 2013 | 42.03 | 42.87 | 41.83 | 42.81 | 0 | +0.78(+1.86%) |
May 06, 2013 | 41.26 | 42.14 | 41.20 | 42.03 | 0 | +0.80(+1.94%) |
May 03, 2013 | 42.50 | 42.50 | 41.00 | 41.23 | 0 | +0.23(+0.56%) |
May 02, 2013 | 41.00 | 41.32 | 40.49 | 41.00 | 0 | +0.01(+0.02%) |