Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.27 | 45.88 | 45.02 | 45.33 | 189,730 | -0.21(-0.45%) |
Jul 30, 2013 | 46.55 | 46.58 | 45.49 | 45.53 | 148,549 | -1.26(-2.69%) |
Jul 29, 2013 | 46.83 | 47.21 | 46.66 | 46.79 | 111,015 | -0.57(-1.20%) |
Jul 26, 2013 | 48.05 | 48.05 | 47.17 | 47.36 | 78,512 | -0.71(-1.47%) |
Jul 25, 2013 | 47.74 | 48.13 | 47.74 | 48.07 | 136,530 | +0.17(+0.35%) |
Jul 24, 2013 | 48.17 | 48.36 | 47.85 | 47.90 | 219,438 | -0.56(-1.15%) |
Jul 23, 2013 | 48.55 | 48.55 | 48.14 | 48.46 | 126,241 | +0.27(+0.56%) |
Jul 22, 2013 | 48.33 | 48.57 | 48.15 | 48.19 | 58,627 | +0.07(+0.14%) |
Jul 19, 2013 | 48.97 | 49.07 | 48.09 | 48.12 | 189,066 | -1.31(-2.66%) |
Jul 18, 2013 | 48.84 | 49.82 | 48.84 | 49.44 | 237,735 | +0.42(+0.86%) |
Jul 17, 2013 | 48.49 | 49.15 | 48.42 | 49.02 | 255,202 | +1.04(+2.18%) |
Jul 16, 2013 | 47.96 | 48.22 | 47.68 | 47.97 | 144,497 | +0.24(+0.51%) |
Jul 15, 2013 | 46.88 | 47.98 | 46.88 | 47.73 | 363,516 | +1.15(+2.46%) |
Jul 12, 2013 | 46.69 | 46.89 | 46.31 | 46.59 | 520,618 | -0.47(-0.99%) |
Jul 11, 2013 | 47.40 | 47.49 | 46.83 | 47.05 | 252,626 | +0.64(+1.39%) |
Jul 10, 2013 | 47.04 | 47.45 | 46.41 | 46.41 | 203,605 | -0.77(-1.64%) |
Jul 09, 2013 | 47.54 | 47.30 | 46.85 | 47.18 | 161,237 | -0.12(-0.26%) |
Jul 08, 2013 | 47.48 | 48.04 | 47.24 | 47.30 | 203,179 | +0.07(+0.14%) |
Jul 05, 2013 | 48.83 | 48.83 | 47.08 | 47.24 | 196,652 | -1.10(-2.28%) |
Jul 03, 2013 | 48.47 | 48.52 | 47.83 | 48.34 | 276,099 | -0.16(-0.33%) |
Jul 02, 2013 | 49.74 | 49.75 | 48.28 | 48.50 | 293,887 | -1.05(-2.13%) |
Jul 01, 2013 | 50.76 | 50.76 | 49.49 | 49.55 | 140,291 | -0.59(-1.17%) |
Jun 28, 2013 | 49.08 | 50.42 | 48.97 | 50.14 | 635,105 | +1.00(+2.04%) |
Jun 26, 2013 | 48.46 | 49.26 | 48.08 | 49.13 | 511,514 | +1.22(+2.56%) |
Jun 25, 2013 | 47.33 | 48.26 | 46.88 | 47.91 | 612,379 | +1.49(+3.22%) |
Jun 24, 2013 | 46.52 | 46.64 | 45.45 | 46.42 | 322,502 | -0.68(-1.45%) |
Jun 21, 2013 | 46.82 | 47.28 | 46.29 | 47.10 | 480,544 | +0.90(+1.95%) |
Jun 20, 2013 | 48.41 | 48.77 | 45.87 | 46.20 | 785,728 | -3.01(-6.12%) |
Jun 19, 2013 | 50.40 | 50.52 | 49.17 | 49.21 | 199,387 | -1.25(-2.48%) |
Jun 18, 2013 | 50.61 | 51.04 | 50.31 | 50.46 | 182,161 | -0.53(-1.03%) |
Jun 17, 2013 | 51.10 | 51.58 | 50.90 | 50.98 | 274,073 | +0.01(+0.02%) |
Jun 14, 2013 | 51.30 | 51.47 | 50.85 | 50.98 | 274,740 | -0.29(-0.57%) |
Jun 13, 2013 | 49.58 | 51.37 | 49.47 | 51.27 | 328,960 | +1.79(+3.61%) |
Jun 12, 2013 | 50.06 | 50.48 | 49.33 | 49.48 | 248,686 | -0.16(-0.32%) |
Jun 11, 2013 | 50.05 | 50.23 | 49.53 | 49.64 | 335,220 | -0.59(-1.17%) |
Jun 10, 2013 | 51.49 | 51.57 | 50.17 | 50.23 | 197,087 | -1.59(-3.08%) |
Jun 07, 2013 | 51.83 | 52.47 | 51.63 | 51.82 | 203,389 | -0.18(-0.35%) |
Jun 06, 2013 | 52.12 | 52.59 | 51.77 | 52.01 | 106,496 | -0.02(-0.04%) |
Jun 05, 2013 | 52.41 | 52.65 | 52.00 | 52.03 | 130,723 | -0.54(-1.03%) |
Jun 04, 2013 | 52.78 | 52.82 | 52.31 | 52.57 | 122,648 | +0.06(+0.12%) |
Jun 03, 2013 | 52.57 | 52.58 | 52.11 | 52.50 | 351,847 | -0.22(-0.42%) |
May 31, 2013 | 52.11 | 52.99 | 51.88 | 52.73 | 692,320 | +0.28(+0.53%) |
May 30, 2013 | 52.81 | 53.10 | 52.43 | 52.45 | 207,944 | -0.43(-0.82%) |
May 29, 2013 | 53.10 | 53.14 | 52.84 | 52.88 | 295,754 | -0.21(-0.40%) |
May 28, 2013 | 54.07 | 54.23 | 53.05 | 53.09 | 197,754 | -0.95(-1.76%) |
May 24, 2013 | 54.33 | 54.78 | 53.93 | 54.04 | 206,691 | -0.81(-1.48%) |
May 23, 2013 | 54.72 | 54.87 | 54.20 | 54.85 | 237,408 | -0.25(-0.45%) |
May 22, 2013 | 55.45 | 55.72 | 54.64 | 55.10 | 417,180 | +0.01(+0.02%) |
May 21, 2013 | 55.13 | 55.31 | 54.68 | 55.09 | 168,381 | -0.22(-0.40%) |
May 20, 2013 | 55.86 | 56.12 | 55.27 | 55.31 | 137,266 | -0.48(-0.86%) |
May 17, 2013 | 55.89 | 56.11 | 55.47 | 55.79 | 265,981 | -0.25(-0.44%) |
May 16, 2013 | 56.66 | 56.98 | 55.98 | 56.04 | 481,007 | -0.74(-1.30%) |
May 15, 2013 | 56.69 | 56.95 | 56.57 | 56.78 | 247,457 | -0.25(-0.44%) |
May 13, 2013 | 57.44 | 57.83 | 57.00 | 57.03 | 90,847 | -0.82(-1.42%) |
May 10, 2013 | 58.03 | 58.35 | 57.85 | 57.85 | 78,652 | -0.53(-0.90%) |
May 09, 2013 | 58.34 | 58.65 | 58.23 | 58.37 | 114,113 | -0.23(-0.39%) |
May 08, 2013 | 58.31 | 58.62 | 58.31 | 58.60 | 181,004 | +0.14(+0.24%) |
May 07, 2013 | 58.58 | 58.67 | 58.42 | 58.46 | 169,824 | -0.01(-0.02%) |
May 06, 2013 | 58.77 | 58.78 | 58.25 | 58.47 | 109,447 | +0.06(+0.09%) |
May 03, 2013 | 58.21 | 58.49 | 57.75 | 58.42 | 111,374 | +0.67(+1.16%) |
May 02, 2013 | 57.14 | 57.82 | 57.11 | 57.75 | 176,519 | +0.54(+0.95%) |