Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.28 | 61.29 | 60.72 | 60.99 | 56,204 | -0.35(-0.56%) |
Jul 30, 2013 | 61.22 | 61.73 | 61.22 | 61.33 | 57,788 | +0.19(+0.32%) |
Jul 29, 2013 | 61.07 | 61.42 | 61.00 | 61.14 | 43,343 | +0.04(+0.07%) |
Jul 26, 2013 | 60.75 | 61.09 | 60.42 | 61.09 | 42,020 | +0.19(+0.32%) |
Jul 25, 2013 | 60.40 | 60.93 | 60.40 | 60.90 | 92,385 | +0.51(+0.85%) |
Jul 24, 2013 | 61.38 | 61.38 | 60.18 | 60.39 | 85,934 | -0.94(-1.53%) |
Jul 23, 2013 | 61.13 | 61.50 | 61.11 | 61.33 | 56,667 | +0.16(+0.27%) |
Jul 22, 2013 | 61.17 | 61.37 | 61.11 | 61.16 | 90,544 | -0.01(-0.01%) |
Jul 19, 2013 | 61.12 | 61.29 | 61.03 | 61.17 | 69,062 | -0.04(-0.06%) |
Jul 18, 2013 | 60.72 | 61.23 | 60.72 | 61.21 | 90,873 | +0.60(+1.00%) |
Jul 17, 2013 | 60.82 | 61.03 | 60.45 | 60.60 | 573,027 | -0.06(-0.11%) |
Jul 16, 2013 | 60.99 | 61.04 | 60.38 | 60.67 | 100,342 | -0.35(-0.57%) |
Jul 15, 2013 | 60.10 | 61.06 | 59.90 | 61.01 | 506,637 | +1.02(+1.71%) |
Jul 12, 2013 | 59.83 | 60.05 | 59.45 | 59.99 | 61,408 | +0.14(+0.24%) |
Jul 11, 2013 | 59.41 | 59.86 | 59.39 | 59.85 | 90,288 | +0.90(+1.52%) |
Jul 10, 2013 | 58.65 | 58.97 | 58.41 | 58.95 | 72,442 | +0.31(+0.53%) |
Jul 09, 2013 | 58.34 | 58.70 | 58.16 | 58.64 | 90,844 | +0.48(+0.82%) |
Jul 08, 2013 | 57.48 | 58.32 | 57.46 | 58.16 | 246,720 | +0.81(+1.41%) |
Jul 05, 2013 | 57.68 | 57.68 | 56.76 | 57.35 | 165,394 | -0.16(-0.28%) |
Jul 03, 2013 | 57.38 | 57.68 | 57.23 | 57.52 | 64,652 | -0.09(-0.16%) |
Jul 02, 2013 | 57.57 | 57.99 | 57.40 | 57.61 | 146,467 | -0.01(-0.02%) |
Jul 01, 2013 | 58.56 | 58.62 | 57.44 | 57.62 | 179,065 | -0.77(-1.33%) |
Jun 28, 2013 | 58.09 | 58.61 | 57.80 | 58.40 | 154,141 | +0.26(+0.44%) |
Jun 27, 2013 | 58.19 | 58.63 | 58.06 | 58.14 | 150,087 | +0.15(+0.27%) |
Jun 26, 2013 | 57.42 | 58.14 | 57.42 | 57.99 | 147,808 | +0.72(+1.27%) |
Jun 25, 2013 | 56.95 | 57.41 | 56.52 | 57.26 | 85,098 | +0.69(+1.22%) |
Jun 24, 2013 | 56.03 | 56.96 | 55.78 | 56.57 | 766,056 | -0.08(-0.13%) |
Jun 21, 2013 | 56.32 | 56.91 | 55.52 | 56.65 | 1,920,344 | +0.60(+1.07%) |
Jun 20, 2013 | 57.02 | 57.20 | 55.85 | 56.05 | 274,926 | -1.55(-2.69%) |
Jun 19, 2013 | 58.91 | 58.98 | 57.60 | 57.60 | 297,172 | -1.32(-2.23%) |
Jun 18, 2013 | 58.56 | 59.00 | 58.36 | 58.91 | 207,093 | +0.44(+0.75%) |
Jun 17, 2013 | 58.53 | 58.90 | 58.24 | 58.48 | 390,803 | +0.20(+0.35%) |
Jun 14, 2013 | 58.17 | 58.58 | 58.17 | 58.27 | 145,328 | +0.07(+0.12%) |
Jun 13, 2013 | 57.22 | 58.27 | 57.15 | 58.20 | 108,786 | +0.95(+1.66%) |
Jun 12, 2013 | 58.23 | 58.25 | 57.21 | 57.25 | 161,631 | -0.63(-1.08%) |
Jun 11, 2013 | 57.91 | 58.32 | 57.65 | 57.88 | 542,425 | -0.36(-0.62%) |
Jun 10, 2013 | 58.55 | 58.55 | 57.96 | 58.24 | 295,581 | -0.08(-0.13%) |
Jun 07, 2013 | 58.10 | 58.51 | 57.77 | 58.32 | 148,585 | +0.44(+0.77%) |
Jun 06, 2013 | 57.10 | 57.87 | 57.10 | 57.87 | 638,253 | +0.68(+1.18%) |
Jun 05, 2013 | 57.60 | 57.60 | 57.08 | 57.20 | 157,376 | -0.47(-0.82%) |
Jun 04, 2013 | 57.91 | 58.03 | 57.32 | 57.67 | 228,464 | -0.30(-0.51%) |
Jun 03, 2013 | 57.89 | 58.36 | 57.26 | 57.96 | 336,904 | +0.13(+0.23%) |
May 31, 2013 | 58.06 | 58.92 | 57.82 | 57.83 | 149,323 | -0.38(-0.65%) |
May 30, 2013 | 58.13 | 59.10 | 58.13 | 58.21 | 209,620 | +0.29(+0.50%) |
May 29, 2013 | 58.40 | 58.46 | 57.39 | 57.92 | 456,473 | -0.90(-1.53%) |
May 28, 2013 | 59.28 | 59.54 | 58.55 | 58.82 | 510,534 | -0.56(-0.94%) |
May 24, 2013 | 59.59 | 59.77 | 59.22 | 59.38 | 212,943 | -0.59(-0.99%) |
May 23, 2013 | 59.98 | 60.21 | 59.13 | 59.97 | 261,920 | -0.45(-0.75%) |
May 22, 2013 | 61.60 | 61.95 | 60.22 | 60.42 | 216,995 | -1.05(-1.71%) |
May 21, 2013 | 61.42 | 61.66 | 61.08 | 61.47 | 110,388 | +0.05(+0.08%) |
May 20, 2013 | 61.66 | 61.68 | 61.27 | 61.42 | 283,855 | -0.23(-0.38%) |
May 17, 2013 | 61.24 | 61.67 | 61.08 | 61.65 | 81,975 | +0.59(+0.97%) |
May 16, 2013 | 61.48 | 61.48 | 60.98 | 61.06 | 133,615 | -0.46(-0.74%) |
May 15, 2013 | 60.86 | 61.95 | 60.86 | 61.52 | 433,666 | +1.00(+1.65%) |
May 13, 2013 | 60.70 | 60.70 | 60.26 | 60.52 | 813,070 | -0.25(-0.41%) |
May 10, 2013 | 60.48 | 60.76 | 60.25 | 60.76 | 92,333 | +0.19(+0.31%) |
May 09, 2013 | 61.50 | 61.62 | 60.45 | 60.57 | 249,302 | -0.97(-1.58%) |
May 08, 2013 | 62.04 | 62.06 | 61.36 | 61.55 | 231,959 | -0.51(-0.82%) |
May 07, 2013 | 61.57 | 62.05 | 61.51 | 62.05 | 126,620 | +0.60(+0.98%) |
May 06, 2013 | 62.21 | 62.21 | 61.45 | 61.45 | 238,674 | -0.78(-1.26%) |
May 03, 2013 | 62.63 | 62.57 | 62.17 | 62.23 | 333,417 | -0.04(-0.07%) |
May 02, 2013 | 62.40 | 62.40 | 62.00 | 62.27 | 87,745 | -0.06(-0.09%) |