Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.08 | 56.08 | 54.91 | 55.58 | 4,794,023 | -0.04(-0.07%) |
Jul 30, 2013 | 55.96 | 56.15 | 55.44 | 55.62 | 0 | +0.11(+0.20%) |
Jul 29, 2013 | 55.25 | 56.09 | 55.24 | 55.51 | 0 | -0.46(-0.82%) |
Jul 26, 2013 | 54.51 | 55.99 | 54.47 | 55.97 | 0 | +0.85(+1.54%) |
Jul 25, 2013 | 54.59 | 55.20 | 54.25 | 55.12 | 0 | +0.63(+1.16%) |
Jul 24, 2013 | 55.11 | 55.50 | 54.48 | 54.49 | 2,373,373 | -0.58(-1.05%) |
Jul 23, 2013 | 55.96 | 56.11 | 55.04 | 55.07 | 0 | -0.90(-1.61%) |
Jul 22, 2013 | 55.80 | 56.48 | 55.80 | 55.97 | 2,815,065 | +0.04(+0.07%) |
Jul 19, 2013 | 56.51 | 56.59 | 55.64 | 55.93 | 0 | -0.29(-0.52%) |
Jul 18, 2013 | 56.22 | 56.74 | 56.09 | 56.22 | 0 | +0.05(+0.09%) |
Jul 17, 2013 | 56.50 | 56.83 | 56.16 | 56.17 | 1,383,099 | -0.21(-0.37%) |
Jul 16, 2013 | 56.66 | 56.70 | 55.94 | 56.38 | 1,985,518 | -0.29(-0.51%) |
Jul 15, 2013 | 56.30 | 56.72 | 55.80 | 56.67 | 0 | +0.44(+0.78%) |
Jul 12, 2013 | 55.78 | 56.26 | 55.62 | 56.23 | 0 | +0.46(+0.82%) |
Jul 11, 2013 | 55.26 | 55.89 | 55.26 | 55.77 | 0 | +1.11(+2.03%) |
Jul 10, 2013 | 54.53 | 54.82 | 54.10 | 54.66 | 0 | -0.05(-0.09%) |
Jul 09, 2013 | 54.14 | 54.85 | 54.05 | 54.71 | 0 | +0.86(+1.60%) |
Jul 08, 2013 | 53.39 | 54.06 | 52.95 | 53.85 | 0 | +0.62(+1.16%) |
Jul 05, 2013 | 53.54 | 53.63 | 52.44 | 53.23 | 0 | +0.20(+0.38%) |
Jul 03, 2013 | 52.17 | 53.10 | 52.11 | 53.03 | 0 | +0.35(+0.66%) |
Jul 02, 2013 | 52.09 | 53.02 | 51.90 | 52.68 | 0 | +0.62(+1.19%) |
Jul 01, 2013 | 51.95 | 52.35 | 51.34 | 52.06 | 0 | +0.58(+1.13%) |
Jun 28, 2013 | 51.57 | 51.97 | 51.19 | 51.48 | 4,096,164 | -0.89(-1.70%) |
Jun 27, 2013 | 53.04 | 53.21 | 52.20 | 52.37 | 0 | -0.49(-0.93%) |
Jun 26, 2013 | 52.44 | 53.00 | 52.30 | 52.86 | 0 | +0.94(+1.81%) |
Jun 25, 2013 | 51.30 | 52.13 | 50.93 | 51.92 | 0 | +1.09(+2.14%) |
Jun 24, 2013 | 50.83 | 51.58 | 50.33 | 50.83 | 0 | -0.31(-0.61%) |
Jun 21, 2013 | 50.90 | 51.57 | 50.32 | 51.14 | 3,938,938 | +0.43(+0.85%) |
Jun 20, 2013 | 51.55 | 51.82 | 50.56 | 50.71 | 2,757,050 | -1.22(-2.35%) |
Jun 19, 2013 | 52.80 | 52.89 | 51.92 | 51.93 | 1,902,674 | -0.80(-1.52%) |
Jun 18, 2013 | 52.25 | 52.86 | 52.25 | 52.73 | 2,073,226 | +0.42(+0.80%) |
Jun 17, 2013 | 51.90 | 52.78 | 51.71 | 52.31 | 0 | +0.93(+1.81%) |
Jun 14, 2013 | 51.32 | 51.91 | 50.87 | 51.38 | 0 | +0.03(+0.06%) |
Jun 13, 2013 | 50.62 | 51.52 | 50.56 | 51.35 | 1,496,039 | +0.63(+1.24%) |
Jun 12, 2013 | 51.49 | 51.82 | 50.62 | 50.72 | 1,437,582 | -0.53(-1.03%) |
Jun 11, 2013 | 51.50 | 52.09 | 50.92 | 51.25 | 1,758,968 | -0.80(-1.54%) |
Jun 10, 2013 | 51.50 | 52.26 | 51.44 | 52.05 | 0 | +0.54(+1.05%) |
Jun 07, 2013 | 51.17 | 51.82 | 51.08 | 51.51 | 0 | +0.63(+1.24%) |
Jun 06, 2013 | 50.66 | 50.89 | 49.95 | 50.88 | 0 | +0.46(+0.91%) |
Jun 05, 2013 | 51.32 | 51.38 | 50.17 | 50.42 | 0 | -0.82(-1.60%) |
Jun 04, 2013 | 52.25 | 52.83 | 51.05 | 51.24 | 0 | -1.14(-2.18%) |
Jun 03, 2013 | 52.00 | 52.49 | 51.46 | 52.38 | 3,123,406 | +0.52(+1.00%) |
May 31, 2013 | 53.04 | 53.11 | 51.86 | 51.86 | 3,386,437 | -1.31(-2.46%) |
May 30, 2013 | 53.18 | 53.51 | 52.80 | 53.17 | 0 | -52.24(-49.56%) |
May 29, 2013 | 105.42 | 106.27 | 104.80 | 105.41 | 4,064,800 | -0.30(-0.28%) |
May 28, 2013 | 105.66 | 107.20 | 104.98 | 105.71 | 1,265,217 | +0.91(+0.87%) |
May 24, 2013 | 103.83 | 105.10 | 103.53 | 104.80 | 0 | +0.22(+0.21%) |
May 23, 2013 | 102.72 | 105.15 | 102.30 | 104.58 | 1,882,824 | +1.03(+0.99%) |
May 22, 2013 | 105.09 | 105.86 | 102.88 | 103.55 | 0 | -1.52(-1.45%) |
May 21, 2013 | 103.80 | 105.40 | 103.68 | 105.07 | 1,556,184 | +1.33(+1.28%) |
May 20, 2013 | 103.60 | 104.35 | 103.12 | 103.74 | 0 | -0.03(-0.03%) |
May 17, 2013 | 102.68 | 103.82 | 102.19 | 103.77 | 0 | +1.73(+1.70%) |
May 16, 2013 | 103.00 | 104.00 | 101.67 | 102.04 | 1,390,209 | -1.29(-1.25%) |
May 15, 2013 | 102.57 | 103.70 | 102.20 | 103.33 | 1,406,353 | +1.97(+1.94%) |
May 13, 2013 | 100.13 | 102.27 | 100.10 | 101.36 | 0 | +0.47(+0.47%) |
May 10, 2013 | 101.20 | 101.72 | 100.31 | 100.89 | 0 | +0.02(+0.02%) |
May 09, 2013 | 101.75 | 102.11 | 100.53 | 100.87 | 2,602,201 | -1.32(-1.29%) |
May 08, 2013 | 100.70 | 103.72 | 99.75 | 102.19 | 8,646,152 | +9.39(+10.12%) |
May 07, 2013 | 91.98 | 92.92 | 90.85 | 92.80 | 5,027,721 | +1.00(+1.09%) |
May 06, 2013 | 91.41 | 91.95 | 91.23 | 91.80 | 0 | +0.34(+0.37%) |
May 03, 2013 | 91.27 | 91.57 | 90.27 | 91.46 | 0 | +1.19(+1.32%) |
May 02, 2013 | 88.86 | 91.08 | 88.10 | 90.27 | 0 | +1.25(+1.40%) |