Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.72 | 61.69 | 60.44 | 60.99 | 0 | +0.72(+1.19%) |
Jul 30, 2013 | 60.94 | 61.60 | 60.15 | 60.27 | 0 | -0.34(-0.56%) |
Jul 29, 2013 | 63.23 | 63.61 | 60.40 | 60.61 | 0 | -2.27(-3.61%) |
Jul 26, 2013 | 62.68 | 63.18 | 61.99 | 62.88 | 0 | -0.42(-0.66%) |
Jul 25, 2013 | 62.96 | 63.45 | 62.56 | 63.30 | 0 | +0.07(+0.11%) |
Jul 24, 2013 | 64.65 | 64.84 | 62.39 | 63.23 | 0 | -1.42(-2.20%) |
Jul 23, 2013 | 64.61 | 64.88 | 64.00 | 64.65 | 0 | +0.02(+0.03%) |
Jul 22, 2013 | 63.91 | 64.83 | 63.39 | 64.63 | 1,595,061 | +1.24(+1.96%) |
Jul 19, 2013 | 63.40 | 63.66 | 62.40 | 63.39 | 1,075,027 | +0.13(+0.21%) |
Jul 18, 2013 | 63.76 | 63.76 | 62.30 | 63.26 | 0 | +0.38(+0.60%) |
Jul 17, 2013 | 60.89 | 63.75 | 60.89 | 62.88 | 1,999,094 | +2.25(+3.71%) |
Jul 16, 2013 | 60.90 | 61.04 | 60.37 | 60.63 | 0 | -0.17(-0.28%) |
Jul 15, 2013 | 60.90 | 61.15 | 60.44 | 60.80 | 0 | +0.94(+1.57%) |
Jul 12, 2013 | 60.55 | 60.99 | 59.43 | 59.86 | 0 | -0.59(-0.98%) |
Jul 11, 2013 | 60.30 | 60.97 | 59.95 | 60.45 | 0 | +0.85(+1.43%) |
Jul 10, 2013 | 59.62 | 60.12 | 59.15 | 59.60 | 0 | -0.18(-0.30%) |
Jul 09, 2013 | 60.82 | 60.62 | 59.71 | 59.78 | 0 | -0.84(-1.39%) |
Jul 08, 2013 | 61.13 | 61.32 | 60.28 | 60.62 | 0 | +0.03(+0.05%) |
Jul 05, 2013 | 60.79 | 60.98 | 59.86 | 60.59 | 0 | +0.34(+0.56%) |
Jul 03, 2013 | 60.13 | 60.58 | 59.56 | 60.25 | 0 | -0.15(-0.25%) |
Jul 02, 2013 | 60.29 | 60.76 | 59.86 | 60.40 | 0 | -0.42(-0.69%) |
Jul 01, 2013 | 61.10 | 61.84 | 60.60 | 60.82 | 0 | -0.01(-0.02%) |
Jun 28, 2013 | 60.09 | 61.82 | 59.84 | 60.83 | 2,971,558 | +3.08(+5.33%) |
Jun 26, 2013 | 57.52 | 58.33 | 57.39 | 57.75 | 844,433 | +0.55(+0.96%) |
Jun 25, 2013 | 57.20 | 57.77 | 56.83 | 57.20 | 0 | +0.38(+0.67%) |
Jun 24, 2013 | 56.06 | 57.20 | 55.52 | 56.82 | 0 | +0.60(+1.07%) |
Jun 21, 2013 | 56.12 | 56.87 | 54.59 | 56.22 | 2,955,592 | +0.18(+0.32%) |
Jun 20, 2013 | 57.76 | 57.93 | 55.90 | 56.04 | 0 | -2.32(-3.98%) |
Jun 19, 2013 | 59.58 | 60.77 | 58.28 | 58.36 | 0 | -1.27(-2.13%) |
Jun 18, 2013 | 59.99 | 60.35 | 59.17 | 59.63 | 1,074,331 | +0.02(+0.03%) |
Jun 17, 2013 | 59.68 | 61.22 | 59.19 | 59.61 | 0 | +0.35(+0.59%) |
Jun 14, 2013 | 61.67 | 62.94 | 58.71 | 59.26 | 0 | -2.74(-4.42%) |
Jun 13, 2013 | 61.71 | 62.10 | 61.30 | 62.00 | 1,451,340 | +0.10(+0.16%) |
Jun 12, 2013 | 61.76 | 62.49 | 61.69 | 61.90 | 1,227,715 | +0.53(+0.86%) |
Jun 11, 2013 | 61.63 | 62.43 | 61.30 | 61.37 | 1,004,538 | -0.83(-1.33%) |
Jun 10, 2013 | 61.84 | 62.32 | 61.31 | 62.20 | 0 | +0.58(+0.94%) |
Jun 07, 2013 | 59.82 | 62.34 | 59.59 | 61.62 | 0 | +1.88(+3.15%) |
Jun 06, 2013 | 58.80 | 59.97 | 58.35 | 59.74 | 2,109,894 | +1.12(+1.91%) |
Jun 05, 2013 | 59.28 | 61.48 | 58.28 | 58.62 | 0 | -0.98(-1.64%) |
Jun 04, 2013 | 56.28 | 59.79 | 55.74 | 59.60 | 5,591,033 | +5.64(+10.45%) |
Jun 03, 2013 | 54.43 | 54.82 | 53.57 | 53.96 | 1,827,387 | -0.63(-1.15%) |
May 31, 2013 | 54.76 | 55.64 | 54.52 | 54.59 | 1,524,109 | -0.23(-0.42%) |
May 30, 2013 | 55.06 | 55.56 | 54.75 | 54.82 | 0 | -0.05(-0.09%) |
May 29, 2013 | 55.18 | 55.49 | 54.23 | 54.87 | 1,243,657 | -0.62(-1.12%) |
May 28, 2013 | 56.45 | 56.87 | 55.25 | 55.49 | 1,064,702 | -0.42(-0.75%) |
May 24, 2013 | 56.38 | 56.51 | 55.51 | 55.91 | 0 | -0.84(-1.48%) |
May 23, 2013 | 56.69 | 56.96 | 56.01 | 56.75 | 1,217,774 | -0.13(-0.23%) |
May 22, 2013 | 57.25 | 59.34 | 56.63 | 56.88 | 0 | +0.45(+0.80%) |
May 21, 2013 | 56.27 | 56.89 | 55.92 | 56.43 | 0 | +0.16(+0.28%) |
May 20, 2013 | 56.51 | 56.84 | 55.74 | 56.27 | 0 | -0.64(-1.12%) |
May 17, 2013 | 57.50 | 57.54 | 56.09 | 56.91 | 0 | -0.30(-0.52%) |
May 16, 2013 | 57.61 | 58.83 | 57.17 | 57.21 | 2,003,847 | -0.59(-1.02%) |
May 15, 2013 | 56.30 | 57.89 | 55.99 | 57.80 | 2,132,128 | +3.97(+7.38%) |
May 13, 2013 | 53.70 | 54.87 | 52.84 | 53.83 | 0 | -0.40(-0.74%) |
May 10, 2013 | 54.00 | 54.37 | 53.10 | 54.23 | 0 | +0.22(+0.41%) |
May 09, 2013 | 51.25 | 54.01 | 50.75 | 54.01 | 0 | -2.96(-5.20%) |
May 08, 2013 | 57.21 | 57.78 | 56.31 | 56.97 | 3,402,476 | -0.18(-0.31%) |
May 07, 2013 | 56.25 | 57.26 | 55.72 | 57.15 | 0 | +0.97(+1.73%) |
May 06, 2013 | 57.28 | 57.40 | 55.34 | 56.18 | 0 | -1.26(-2.19%) |
May 03, 2013 | 55.97 | 58.29 | 55.97 | 57.44 | 0 | +1.94(+3.50%) |
May 02, 2013 | 55.72 | 56.50 | 55.45 | 55.50 | 0 | -0.42(-0.75%) |