Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.60 | 45.61 | 45.00 | 45.33 | 95,852 | -1.57(-3.35%) |
Jul 30, 2013 | 46.64 | 47.00 | 46.63 | 46.90 | 100,911 | +2.26(+5.06%) |
Jul 29, 2013 | 44.80 | 45.19 | 44.64 | 44.64 | 729,833 | +0.11(+0.25%) |
Jul 26, 2013 | 43.92 | 44.84 | 43.92 | 44.53 | 150,369 | +1.15(+2.65%) |
Jul 25, 2013 | 42.89 | 43.42 | 42.86 | 43.38 | 28,647 | +0.84(+1.98%) |
Jul 24, 2013 | 42.89 | 42.89 | 42.50 | 42.54 | 59,753 | -0.58(-1.35%) |
Jul 23, 2013 | 43.00 | 43.20 | 42.86 | 43.12 | 291,244 | +0.81(+1.91%) |
Jul 22, 2013 | 42.24 | 42.98 | 42.16 | 42.31 | 81,384 | -0.67(-1.56%) |
Jul 19, 2013 | 43.27 | 43.27 | 42.85 | 42.98 | 754,574 | +0.56(+1.32%) |
Jul 18, 2013 | 42.51 | 42.51 | 42.07 | 42.42 | 21,169 | -0.39(-0.91%) |
Jul 17, 2013 | 42.79 | 42.90 | 42.79 | 42.81 | 49,506 | +0.23(+0.54%) |
Jul 16, 2013 | 42.50 | 42.60 | 42.45 | 42.58 | 35,050 | +0.97(+2.33%) |
Jul 15, 2013 | 41.18 | 41.61 | 40.50 | 41.61 | 25,424 | +1.82(+4.57%) |
Jul 12, 2013 | 40.02 | 40.07 | 39.59 | 39.79 | 30,606 | -0.57(-1.41%) |
Jul 11, 2013 | 39.86 | 40.40 | 39.86 | 40.36 | 29,070 | +1.26(+3.22%) |
Jul 10, 2013 | 39.21 | 39.21 | 39.00 | 39.10 | 23,311 | +0.08(+0.21%) |
Jul 09, 2013 | 39.10 | 39.18 | 39.02 | 39.02 | 49,371 | -0.03(-0.08%) |
Jul 08, 2013 | 39.16 | 39.31 | 38.88 | 39.05 | 22,563 | -0.50(-1.26%) |
Jul 05, 2013 | 39.78 | 39.81 | 39.13 | 39.55 | 34,904 | +0.60(+1.54%) |
Jul 03, 2013 | 38.36 | 39.10 | 38.36 | 38.95 | 27,460 | +0.20(+0.52%) |
Jul 02, 2013 | 39.03 | 39.18 | 38.43 | 38.75 | 35,947 | -0.25(-0.64%) |
Jul 01, 2013 | 38.97 | 39.28 | 38.97 | 39.00 | 21,865 | +0.04(+0.10%) |
Jun 28, 2013 | 38.97 | 39.15 | 38.56 | 38.96 | 19,578 | +1.27(+3.37%) |
Jun 26, 2013 | 37.29 | 37.79 | 37.29 | 37.69 | 31,500 | +0.54(+1.45%) |
Jun 25, 2013 | 37.00 | 37.15 | 36.68 | 37.15 | 70,282 | +1.69(+4.77%) |
Jun 24, 2013 | 35.98 | 35.98 | 35.12 | 35.46 | 99,564 | -1.38(-3.75%) |
Jun 21, 2013 | 36.96 | 36.96 | 36.30 | 36.84 | 67,557 | +0.39(+1.07%) |
Jun 20, 2013 | 37.45 | 38.10 | 36.40 | 36.45 | 45,424 | -1.70(-4.46%) |
Jun 19, 2013 | 38.75 | 38.75 | 38.10 | 38.15 | 32,794 | -0.60(-1.55%) |
Jun 18, 2013 | 38.49 | 38.99 | 38.49 | 38.75 | 25,596 | +0.08(+0.21%) |
Jun 17, 2013 | 38.79 | 38.97 | 38.64 | 38.67 | 36,879 | +0.20(+0.52%) |
Jun 14, 2013 | 38.56 | 38.96 | 38.44 | 38.47 | 28,936 | -0.47(-1.21%) |
Jun 13, 2013 | 38.35 | 39.05 | 38.35 | 38.94 | 34,823 | -0.03(-0.08%) |
Jun 12, 2013 | 39.46 | 39.46 | 38.87 | 38.97 | 37,941 | -0.23(-0.59%) |
Jun 11, 2013 | 38.75 | 39.40 | 38.75 | 39.20 | 36,505 | -0.11(-0.28%) |
Jun 10, 2013 | 39.20 | 39.49 | 39.06 | 39.31 | 29,811 | +0.69(+1.79%) |
Jun 07, 2013 | 39.05 | 39.05 | 38.52 | 38.62 | 23,148 | -0.28(-0.72%) |
Jun 06, 2013 | 38.38 | 38.90 | 38.38 | 38.90 | 21,651 | +0.53(+1.38%) |
Jun 05, 2013 | 38.80 | 38.80 | 38.35 | 38.37 | 32,439 | -0.63(-1.62%) |
Jun 04, 2013 | 39.08 | 39.38 | 38.81 | 39.00 | 30,921 | -0.35(-0.89%) |
Jun 03, 2013 | 39.40 | 39.40 | 38.94 | 39.35 | 41,249 | -0.13(-0.33%) |
May 31, 2013 | 39.48 | 39.76 | 39.26 | 39.48 | 25,065 | -0.36(-0.90%) |
May 30, 2013 | 39.96 | 39.96 | 39.60 | 39.84 | 33,357 | +0.91(+2.34%) |
May 29, 2013 | 38.85 | 39.23 | 38.77 | 38.93 | 32,844 | -0.42(-1.07%) |
May 28, 2013 | 39.18 | 39.59 | 39.11 | 39.35 | 46,633 | +0.85(+2.21%) |
May 24, 2013 | 38.39 | 38.60 | 38.26 | 38.50 | 25,809 | +0.55(+1.45%) |
May 23, 2013 | 37.48 | 37.97 | 37.40 | 37.95 | 24,933 | -0.85(-2.19%) |
May 22, 2013 | 39.29 | 39.29 | 38.60 | 38.80 | 61,419 | -0.60(-1.52%) |
May 21, 2013 | 39.42 | 39.45 | 39.14 | 39.40 | 92,837 | -0.71(-1.77%) |
May 20, 2013 | 39.80 | 40.12 | 39.70 | 40.11 | 54,916 | +2.11(+5.55%) |
May 17, 2013 | 37.75 | 38.00 | 37.51 | 38.00 | 41,215 | +0.40(+1.06%) |
May 16, 2013 | 37.59 | 37.81 | 37.39 | 37.60 | 47,537 | +0.62(+1.68%) |
May 15, 2013 | 35.84 | 37.00 | 35.57 | 36.98 | 54,434 | +2.51(+7.28%) |
May 13, 2013 | 34.71 | 34.71 | 34.42 | 34.47 | 29,132 | -0.95(-2.68%) |
May 10, 2013 | 35.48 | 35.74 | 35.36 | 35.42 | 13,077 | +0.20(+0.57%) |
May 09, 2013 | 35.25 | 35.46 | 35.08 | 35.22 | 65,957 | -0.32(-0.90%) |
May 08, 2013 | 35.44 | 35.55 | 35.15 | 35.54 | 14,240 | -0.16(-0.45%) |
May 07, 2013 | 35.63 | 35.70 | 35.46 | 35.70 | 10,943 | +0.13(+0.37%) |
May 06, 2013 | 35.19 | 35.63 | 35.19 | 35.57 | 13,073 | +0.13(+0.37%) |
May 03, 2013 | 35.35 | 35.58 | 35.27 | 35.44 | 1,211,118 | -0.04(-0.11%) |
May 02, 2013 | 35.19 | 35.48 | 35.19 | 35.48 | 36,049 | +1.16(+3.38%) |