Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.91 | 59.31 | 58.71 | 58.78 | 153,031 | -0.10(-0.17%) |
Jul 30, 2013 | 58.61 | 59.00 | 58.21 | 58.88 | 508,881 | -0.12(-0.20%) |
Jul 29, 2013 | 58.61 | 59.08 | 58.43 | 59.00 | 29,738 | +0.29(+0.49%) |
Jul 26, 2013 | 58.88 | 58.88 | 58.28 | 58.71 | 48,440 | -0.28(-0.48%) |
Jul 25, 2013 | 58.12 | 59.02 | 58.12 | 58.99 | 85,836 | +0.61(+1.05%) |
Jul 24, 2013 | 59.03 | 59.03 | 58.11 | 58.37 | 112,855 | -0.73(-1.23%) |
Jul 23, 2013 | 59.36 | 59.57 | 59.00 | 59.10 | 148,446 | +0.29(+0.49%) |
Jul 22, 2013 | 58.78 | 58.98 | 58.73 | 58.81 | 67,034 | +0.22(+0.37%) |
Jul 19, 2013 | 58.36 | 58.60 | 58.23 | 58.60 | 85,102 | +0.17(+0.30%) |
Jul 18, 2013 | 58.29 | 58.76 | 58.29 | 58.42 | 82,375 | +0.25(+0.43%) |
Jul 17, 2013 | 57.69 | 58.32 | 57.69 | 58.18 | 77,926 | +0.54(+0.93%) |
Jul 16, 2013 | 58.13 | 58.22 | 57.41 | 57.64 | 72,125 | -0.47(-0.81%) |
Jul 15, 2013 | 58.02 | 58.17 | 57.85 | 58.11 | 84,337 | +0.19(+0.33%) |
Jul 12, 2013 | 58.19 | 58.19 | 57.69 | 57.92 | 126,491 | -0.32(-0.55%) |
Jul 11, 2013 | 58.18 | 58.29 | 57.93 | 58.24 | 314,790 | +1.01(+1.76%) |
Jul 10, 2013 | 57.29 | 57.50 | 57.01 | 57.23 | 105,078 | -0.18(-0.32%) |
Jul 09, 2013 | 56.93 | 57.45 | 56.88 | 57.41 | 175,769 | +0.91(+1.61%) |
Jul 08, 2013 | 56.39 | 56.65 | 56.26 | 56.50 | 67,245 | +0.40(+0.71%) |
Jul 05, 2013 | 56.11 | 56.12 | 55.62 | 56.11 | 44,868 | +0.36(+0.64%) |
Jul 03, 2013 | 55.68 | 55.83 | 55.45 | 55.75 | 93,115 | -0.02(-0.03%) |
Jul 02, 2013 | 55.94 | 56.23 | 55.42 | 55.77 | 68,360 | -0.22(-0.38%) |
Jul 01, 2013 | 55.86 | 56.46 | 55.80 | 55.98 | 243,925 | +0.49(+0.88%) |
Jun 28, 2013 | 55.35 | 55.94 | 55.35 | 55.49 | 82,492 | -0.30(-0.53%) |
Jun 27, 2013 | 55.97 | 56.12 | 55.75 | 55.79 | 64,504 | +0.04(+0.07%) |
Jun 26, 2013 | 56.10 | 56.10 | 55.30 | 55.75 | 151,196 | +0.05(+0.10%) |
Jun 25, 2013 | 55.70 | 55.85 | 55.21 | 55.70 | 160,395 | +0.53(+0.95%) |
Jun 24, 2013 | 55.51 | 55.67 | 54.66 | 55.17 | 430,823 | -1.16(-2.06%) |
Jun 21, 2013 | 56.87 | 56.88 | 55.71 | 56.33 | 276,330 | -0.07(-0.13%) |
Jun 20, 2013 | 57.20 | 57.36 | 56.26 | 56.40 | 640,471 | -1.77(-3.04%) |
Jun 19, 2013 | 58.61 | 58.82 | 58.16 | 58.17 | 68,155 | -0.52(-0.88%) |
Jun 18, 2013 | 58.47 | 58.82 | 58.34 | 58.69 | 47,311 | +0.33(+0.56%) |
Jun 17, 2013 | 58.40 | 58.57 | 58.11 | 58.36 | 38,091 | +0.39(+0.67%) |
Jun 14, 2013 | 58.35 | 58.57 | 57.76 | 57.97 | 35,495 | -0.47(-0.80%) |
Jun 13, 2013 | 57.57 | 58.58 | 57.20 | 58.44 | 130,360 | +0.97(+1.69%) |
Jun 12, 2013 | 58.24 | 58.34 | 57.42 | 57.47 | 92,063 | -0.33(-0.57%) |
Jun 11, 2013 | 58.08 | 58.36 | 57.60 | 57.80 | 127,806 | -0.81(-1.39%) |
Jun 10, 2013 | 58.71 | 58.76 | 58.41 | 58.61 | 69,985 | +0.00(+0.00%) |
Jun 07, 2013 | 58.61 | 58.73 | 58.06 | 58.61 | 62,485 | +0.24(+0.41%) |
Jun 06, 2013 | 57.96 | 58.43 | 57.75 | 58.38 | 294,710 | +0.36(+0.62%) |
Jun 05, 2013 | 59.06 | 59.06 | 58.01 | 58.01 | 81,729 | -1.15(-1.94%) |
Jun 04, 2013 | 59.35 | 59.55 | 58.85 | 59.17 | 56,864 | -0.17(-0.29%) |
Jun 03, 2013 | 59.15 | 59.39 | 58.71 | 59.34 | 85,399 | +0.23(+0.39%) |
May 31, 2013 | 59.80 | 60.04 | 59.11 | 59.11 | 143,613 | -0.70(-1.17%) |
May 30, 2013 | 59.57 | 60.04 | 59.47 | 59.81 | 488,573 | +0.25(+0.43%) |
May 29, 2013 | 59.44 | 59.62 | 58.97 | 59.55 | 101,481 | -0.12(-0.21%) |
May 28, 2013 | 59.73 | 59.94 | 59.49 | 59.67 | 136,235 | +0.61(+1.03%) |
May 24, 2013 | 58.84 | 59.12 | 58.75 | 59.07 | 59,722 | -0.25(-0.42%) |
May 23, 2013 | 58.54 | 59.41 | 58.29 | 59.31 | 126,105 | -0.08(-0.14%) |
May 22, 2013 | 60.15 | 60.77 | 59.10 | 59.40 | 238,083 | -0.65(-1.08%) |
May 21, 2013 | 60.09 | 60.45 | 59.90 | 60.04 | 102,605 | -0.05(-0.08%) |
May 20, 2013 | 59.71 | 60.28 | 59.51 | 60.09 | 121,759 | +0.27(+0.45%) |
May 17, 2013 | 59.21 | 59.84 | 59.21 | 59.82 | 186,375 | +0.81(+1.38%) |
May 16, 2013 | 59.12 | 59.59 | 58.82 | 59.01 | 100,932 | -0.20(-0.33%) |
May 15, 2013 | 58.89 | 59.48 | 58.80 | 59.21 | 79,020 | +0.84(+1.44%) |
May 13, 2013 | 58.84 | 58.93 | 58.20 | 58.37 | 147,264 | -0.53(-0.89%) |
May 10, 2013 | 59.01 | 59.01 | 58.35 | 58.89 | 113,298 | -0.02(-0.04%) |
May 09, 2013 | 59.03 | 59.35 | 58.77 | 58.92 | 122,695 | -0.12(-0.19%) |
May 08, 2013 | 58.46 | 59.06 | 58.31 | 59.03 | 514,462 | +0.61(+1.04%) |
May 07, 2013 | 58.14 | 58.54 | 57.88 | 58.43 | 548,369 | +0.44(+0.77%) |
May 06, 2013 | 57.94 | 58.05 | 57.66 | 57.98 | 106,001 | +0.19(+0.33%) |
May 03, 2013 | 57.53 | 58.00 | 56.67 | 57.79 | 299,224 | +1.13(+1.99%) |
May 02, 2013 | 56.35 | 56.85 | 55.98 | 56.67 | 132,432 | +0.44(+0.77%) |