Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.60 | 54.07 | 53.26 | 53.63 | 18,334 | +0.07(+0.14%) |
Jul 30, 2013 | 53.42 | 53.90 | 52.40 | 53.56 | 24,086 | +0.23(+0.43%) |
Jul 29, 2013 | 53.33 | 53.79 | 53.00 | 53.33 | 12,800 | -0.29(-0.54%) |
Jul 26, 2013 | 53.93 | 54.72 | 53.40 | 53.62 | 15,571 | -0.87(-1.60%) |
Jul 25, 2013 | 53.64 | 54.60 | 53.64 | 54.50 | 30,821 | +0.49(+0.91%) |
Jul 24, 2013 | 53.85 | 54.09 | 53.52 | 54.01 | 46,288 | +0.16(+0.30%) |
Jul 23, 2013 | 53.52 | 53.93 | 53.45 | 53.84 | 11,378 | +0.14(+0.25%) |
Jul 22, 2013 | 54.07 | 54.22 | 53.32 | 53.71 | 33,508 | -0.25(-0.45%) |
Jul 19, 2013 | 53.82 | 54.29 | 53.22 | 53.95 | 28,760 | +0.20(+0.37%) |
Jul 18, 2013 | 53.24 | 54.11 | 53.11 | 53.75 | 16,727 | +0.45(+0.85%) |
Jul 17, 2013 | 53.99 | 54.38 | 53.30 | 53.30 | 22,298 | -0.24(-0.44%) |
Jul 16, 2013 | 53.22 | 53.66 | 53.02 | 53.53 | 19,235 | +0.21(+0.39%) |
Jul 15, 2013 | 52.74 | 53.49 | 52.74 | 53.32 | 42,767 | +0.47(+0.89%) |
Jul 12, 2013 | 53.12 | 53.12 | 52.45 | 52.85 | 37,080 | -0.17(-0.33%) |
Jul 11, 2013 | 53.02 | 53.15 | 52.46 | 53.02 | 44,423 | +0.55(+1.06%) |
Jul 10, 2013 | 52.21 | 53.12 | 52.21 | 52.47 | 21,181 | +0.11(+0.21%) |
Jul 09, 2013 | 51.07 | 52.56 | 50.75 | 52.36 | 35,948 | +1.61(+3.17%) |
Jul 08, 2013 | 50.24 | 50.96 | 50.23 | 50.75 | 36,686 | +0.58(+1.16%) |
Jul 05, 2013 | 49.97 | 50.22 | 49.28 | 50.17 | 30,611 | +0.89(+1.81%) |
Jul 03, 2013 | 49.14 | 49.50 | 48.95 | 49.28 | 12,662 | +0.05(+0.11%) |
Jul 02, 2013 | 49.26 | 49.94 | 48.82 | 49.23 | 25,755 | -0.19(-0.39%) |
Jul 01, 2013 | 48.57 | 49.72 | 48.23 | 49.42 | 45,806 | +1.49(+3.11%) |
Jun 28, 2013 | 49.75 | 49.76 | 47.89 | 47.93 | 124,633 | -1.81(-3.64%) |
Jun 27, 2013 | 48.25 | 49.94 | 48.00 | 49.74 | 37,718 | +1.62(+3.36%) |
Jun 26, 2013 | 48.05 | 48.74 | 47.67 | 48.12 | 113,022 | +0.61(+1.28%) |
Jun 25, 2013 | 47.46 | 47.93 | 46.66 | 47.51 | 79,605 | +0.36(+0.77%) |
Jun 24, 2013 | 48.04 | 48.05 | 46.69 | 47.15 | 53,962 | -1.29(-2.66%) |
Jun 21, 2013 | 48.44 | 48.73 | 47.47 | 48.44 | 62,762 | +0.15(+0.32%) |
Jun 20, 2013 | 47.97 | 48.98 | 47.44 | 48.28 | 67,170 | -0.58(-1.19%) |
Jun 19, 2013 | 49.47 | 49.84 | 48.35 | 48.86 | 156,914 | -0.77(-1.56%) |
Jun 18, 2013 | 48.25 | 49.64 | 47.43 | 49.64 | 39,798 | +1.62(+3.37%) |
Jun 17, 2013 | 46.85 | 48.11 | 46.69 | 48.02 | 24,525 | +1.25(+2.68%) |
Jun 14, 2013 | 48.01 | 48.07 | 46.47 | 46.76 | 32,767 | -1.45(-3.01%) |
Jun 13, 2013 | 47.66 | 48.85 | 47.14 | 48.22 | 50,228 | +0.63(+1.32%) |
Jun 12, 2013 | 48.80 | 48.80 | 47.14 | 47.59 | 19,270 | -0.85(-1.76%) |
Jun 11, 2013 | 48.64 | 48.73 | 47.72 | 48.45 | 14,385 | -0.61(-1.24%) |
Jun 10, 2013 | 48.89 | 49.26 | 48.02 | 49.05 | 10,822 | +0.22(+0.45%) |
Jun 07, 2013 | 48.26 | 49.12 | 48.24 | 48.84 | 8,409 | +0.96(+2.01%) |
Jun 06, 2013 | 47.76 | 47.92 | 47.27 | 47.87 | 23,632 | +0.08(+0.17%) |
Jun 05, 2013 | 48.55 | 48.55 | 47.53 | 47.79 | 19,641 | -0.95(-1.96%) |
Jun 04, 2013 | 48.96 | 49.18 | 48.40 | 48.75 | 38,665 | -0.15(-0.30%) |
Jun 03, 2013 | 47.67 | 48.97 | 47.54 | 48.89 | 63,244 | +1.49(+3.14%) |
May 31, 2013 | 47.28 | 47.55 | 47.09 | 47.40 | 46,147 | -0.29(-0.61%) |
May 30, 2013 | 47.60 | 47.70 | 47.25 | 47.69 | 20,410 | +0.32(+0.67%) |
May 29, 2013 | 47.40 | 47.64 | 46.86 | 47.37 | 26,950 | -0.21(-0.44%) |
May 28, 2013 | 47.29 | 48.26 | 46.80 | 47.58 | 31,266 | +0.52(+1.10%) |
May 24, 2013 | 46.83 | 47.07 | 46.36 | 47.06 | 17,171 | +0.12(+0.25%) |
May 23, 2013 | 45.88 | 47.23 | 45.73 | 46.95 | 21,730 | +0.25(+0.54%) |
May 22, 2013 | 46.56 | 47.10 | 46.03 | 46.69 | 29,658 | +0.04(+0.08%) |
May 21, 2013 | 46.46 | 46.99 | 46.04 | 46.66 | 15,155 | +0.04(+0.08%) |
May 20, 2013 | 47.36 | 47.36 | 46.14 | 46.62 | 105,254 | -1.39(-2.90%) |
May 17, 2013 | 46.11 | 48.19 | 46.11 | 48.01 | 53,959 | +2.54(+5.57%) |
May 16, 2013 | 46.29 | 46.29 | 44.76 | 45.47 | 31,420 | -1.09(-2.34%) |
May 15, 2013 | 47.37 | 47.37 | 45.95 | 46.56 | 35,990 | -0.94(-1.97%) |
May 13, 2013 | 47.81 | 47.81 | 47.30 | 47.50 | 11,881 | -0.38(-0.80%) |
May 10, 2013 | 48.64 | 48.95 | 47.63 | 47.88 | 72,276 | -0.55(-1.14%) |
May 09, 2013 | 47.95 | 48.64 | 47.93 | 48.44 | 30,450 | +0.55(+1.16%) |
May 08, 2013 | 47.87 | 47.90 | 46.74 | 47.88 | 31,913 | -0.25(-0.53%) |
May 07, 2013 | 48.64 | 48.64 | 47.43 | 48.14 | 18,893 | -0.44(-0.90%) |
May 06, 2013 | 48.39 | 48.86 | 47.66 | 48.57 | 40,798 | +0.22(+0.45%) |
May 03, 2013 | 47.16 | 49.06 | 46.86 | 48.35 | 40,807 | +1.49(+3.18%) |
May 02, 2013 | 46.97 | 47.10 | 46.46 | 46.86 | 36,930 | +0.25(+0.55%) |