Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.12 | 45.95 | 45.01 | 45.65 | 0 | +0.40(+0.88%) |
Jul 30, 2013 | 45.73 | 45.88 | 44.62 | 45.25 | 0 | -0.26(-0.57%) |
Jul 29, 2013 | 45.00 | 45.91 | 44.25 | 45.51 | 629,597 | -0.10(-0.22%) |
Jul 26, 2013 | 46.22 | 47.22 | 45.24 | 45.61 | 811,026 | -0.93(-2.00%) |
Jul 25, 2013 | 48.00 | 48.81 | 46.03 | 46.54 | 0 | -1.25(-2.62%) |
Jul 24, 2013 | 48.50 | 49.60 | 47.22 | 47.79 | 1,792,168 | -0.66(-1.36%) |
Jul 23, 2013 | 50.60 | 50.63 | 48.02 | 48.45 | 0 | -2.35(-4.63%) |
Jul 22, 2013 | 53.19 | 54.89 | 48.50 | 50.80 | 2,212,417 | -2.58(-4.83%) |
Jul 19, 2013 | 51.38 | 53.99 | 51.38 | 53.38 | 1,262,987 | +1.90(+3.69%) |
Jul 18, 2013 | 49.98 | 52.17 | 49.79 | 51.48 | 0 | +1.12(+2.23%) |
Jul 17, 2013 | 49.80 | 50.38 | 48.87 | 50.35 | 546,373 | +0.10(+0.21%) |
Jul 16, 2013 | 50.86 | 51.34 | 50.13 | 50.25 | 0 | -0.20(-0.40%) |
Jul 15, 2013 | 51.42 | 51.60 | 50.33 | 50.45 | 0 | -1.21(-2.34%) |
Jul 12, 2013 | 51.83 | 53.21 | 51.51 | 51.66 | 0 | +0.33(+0.64%) |
Jul 11, 2013 | 49.82 | 51.67 | 49.52 | 51.33 | 0 | +2.10(+4.27%) |
Jul 10, 2013 | 48.33 | 49.82 | 47.90 | 49.23 | 0 | +0.96(+1.99%) |
Jul 09, 2013 | 47.30 | 49.16 | 47.80 | 48.27 | 0 | +0.47(+0.98%) |
Jul 08, 2013 | 49.29 | 49.89 | 47.15 | 47.80 | 660,866 | -1.47(-2.98%) |
Jul 05, 2013 | 49.49 | 49.92 | 48.66 | 49.27 | 0 | +0.25(+0.51%) |
Jul 03, 2013 | 48.34 | 49.90 | 48.21 | 49.02 | 0 | +0.28(+0.57%) |
Jul 02, 2013 | 50.06 | 50.14 | 47.96 | 48.74 | 0 | -1.18(-2.36%) |
Jul 01, 2013 | 49.70 | 50.80 | 49.70 | 49.92 | 0 | +0.42(+0.85%) |
Jun 28, 2013 | 48.91 | 50.70 | 48.25 | 49.50 | 384,410 | +0.38(+0.77%) |
Jun 27, 2013 | 49.63 | 49.83 | 48.72 | 49.12 | 0 | -0.39(-0.79%) |
Jun 26, 2013 | 50.56 | 51.48 | 49.24 | 49.51 | 0 | +0.54(+1.10%) |
Jun 25, 2013 | 46.09 | 49.16 | 45.34 | 48.97 | 0 | +4.85(+10.99%) |
Jun 24, 2013 | 44.32 | 44.56 | 42.61 | 44.12 | 0 | -1.07(-2.37%) |
Jun 21, 2013 | 47.15 | 47.15 | 44.55 | 45.19 | 644,645 | -0.48(-1.05%) |
Jun 20, 2013 | 46.88 | 47.44 | 44.82 | 45.67 | 0 | -2.48(-5.15%) |
Jun 19, 2013 | 49.58 | 49.67 | 48.08 | 48.15 | 0 | -1.58(-3.18%) |
Jun 18, 2013 | 49.66 | 50.40 | 49.51 | 49.73 | 0 | +0.01(+0.02%) |
Jun 17, 2013 | 50.92 | 51.25 | 48.80 | 49.72 | 0 | -0.60(-1.19%) |
Jun 14, 2013 | 51.00 | 51.55 | 50.21 | 50.32 | 0 | -0.54(-1.06%) |
Jun 13, 2013 | 48.65 | 50.89 | 48.10 | 50.86 | 1,974,882 | +3.06(+6.40%) |
Jun 12, 2013 | 47.21 | 50.98 | 46.15 | 47.80 | 1,676,419 | +0.69(+1.46%) |
Jun 11, 2013 | 48.75 | 48.75 | 45.47 | 47.11 | 790,459 | -2.86(-5.72%) |
Jun 10, 2013 | 50.64 | 50.82 | 49.68 | 49.97 | 0 | -0.76(-1.50%) |
Jun 07, 2013 | 51.85 | 51.85 | 50.47 | 50.73 | 0 | -0.09(-0.18%) |
Jun 06, 2013 | 50.84 | 50.97 | 50.14 | 50.82 | 0 | +0.93(+1.86%) |
Jun 05, 2013 | 49.99 | 50.44 | 49.58 | 49.89 | 0 | +0.31(+0.63%) |
Jun 04, 2013 | 49.36 | 50.98 | 49.36 | 49.58 | 0 | -0.20(-0.40%) |
Jun 03, 2013 | 50.99 | 51.15 | 49.23 | 49.78 | 1,192,544 | -2.09(-4.03%) |
May 31, 2013 | 53.76 | 54.90 | 51.66 | 51.87 | 1,063,090 | -4.06(-7.26%) |
May 30, 2013 | 55.74 | 56.39 | 55.62 | 55.93 | 0 | +0.45(+0.81%) |
May 29, 2013 | 54.59 | 55.88 | 54.59 | 55.48 | 175,877 | +0.92(+1.69%) |
May 28, 2013 | 54.05 | 55.19 | 54.05 | 54.56 | 308,626 | +1.07(+2.00%) |
May 24, 2013 | 53.90 | 54.29 | 53.21 | 53.49 | 0 | -0.66(-1.22%) |
May 23, 2013 | 53.00 | 54.44 | 52.55 | 54.15 | 0 | +0.18(+0.33%) |
May 22, 2013 | 56.28 | 56.61 | 53.61 | 53.97 | 506,671 | -2.77(-4.88%) |
May 21, 2013 | 57.72 | 58.59 | 56.50 | 56.74 | 0 | -1.15(-1.99%) |
May 20, 2013 | 56.43 | 58.98 | 56.43 | 57.89 | 0 | +0.87(+1.53%) |
May 17, 2013 | 56.95 | 57.25 | 56.42 | 57.02 | 0 | +0.64(+1.14%) |
May 16, 2013 | 55.61 | 57.00 | 55.30 | 56.38 | 664,855 | +1.38(+2.51%) |
May 15, 2013 | 53.02 | 56.05 | 52.80 | 55.00 | 0 | +2.24(+4.25%) |
May 13, 2013 | 52.45 | 53.98 | 51.50 | 52.76 | 616,210 | -1.03(-1.91%) |
May 10, 2013 | 53.59 | 54.47 | 52.57 | 53.79 | 0 | +0.53(+1.00%) |
May 09, 2013 | 52.29 | 53.80 | 52.15 | 53.26 | 0 | +1.41(+2.72%) |
May 08, 2013 | 51.59 | 52.24 | 51.44 | 51.85 | 0 | +0.60(+1.17%) |
May 07, 2013 | 51.40 | 51.80 | 50.70 | 51.25 | 0 | +0.19(+0.37%) |
May 06, 2013 | 51.57 | 51.69 | 50.52 | 51.06 | 0 | -0.63(-1.22%) |
May 03, 2013 | 52.20 | 52.72 | 51.64 | 51.69 | 0 | +0.25(+0.49%) |
May 02, 2013 | 51.19 | 52.33 | 51.00 | 51.44 | 0 | +0.13(+0.25%) |