Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 65.55 | 67.76 | 65.44 | 66.71 | 0 | +1.56(+2.39%) |
Jul 30, 2013 | 65.75 | 66.39 | 65.16 | 65.16 | 0 | -0.02(-0.03%) |
Jul 29, 2013 | 65.35 | 66.46 | 64.04 | 65.17 | 0 | -0.59(-0.89%) |
Jul 26, 2013 | 62.66 | 66.57 | 62.66 | 65.76 | 0 | +2.53(+4.01%) |
Jul 25, 2013 | 62.14 | 64.26 | 61.10 | 63.23 | 6,181,273 | +8.86(+16.29%) |
Jul 24, 2013 | 53.89 | 55.27 | 53.72 | 54.37 | 3,012,391 | +0.43(+0.79%) |
Jul 23, 2013 | 54.23 | 54.50 | 53.38 | 53.94 | 0 | +0.01(+0.02%) |
Jul 22, 2013 | 53.85 | 54.07 | 53.60 | 53.93 | 0 | +0.03(+0.05%) |
Jul 19, 2013 | 55.46 | 55.48 | 53.58 | 53.91 | 1,404,455 | -1.47(-2.65%) |
Jul 18, 2013 | 54.79 | 56.00 | 54.69 | 55.38 | 0 | +1.14(+2.10%) |
Jul 17, 2013 | 54.19 | 54.54 | 53.53 | 54.24 | 1,035,177 | +0.33(+0.61%) |
Jul 16, 2013 | 53.95 | 54.20 | 53.22 | 53.91 | 1,592,453 | +0.15(+0.28%) |
Jul 15, 2013 | 54.56 | 54.56 | 53.44 | 53.76 | 0 | -0.53(-0.98%) |
Jul 12, 2013 | 53.65 | 54.68 | 53.45 | 54.29 | 0 | +0.54(+1.01%) |
Jul 11, 2013 | 55.44 | 55.63 | 53.13 | 53.75 | 0 | -1.33(-2.41%) |
Jul 10, 2013 | 55.79 | 56.03 | 53.82 | 55.07 | 0 | -0.72(-1.29%) |
Jul 09, 2013 | 56.50 | 56.69 | 55.65 | 55.79 | 0 | -0.37(-0.66%) |
Jul 08, 2013 | 55.14 | 56.44 | 55.03 | 56.17 | 0 | +1.30(+2.37%) |
Jul 05, 2013 | 54.11 | 54.90 | 53.69 | 54.87 | 0 | +0.81(+1.50%) |
Jul 03, 2013 | 53.01 | 54.11 | 52.95 | 54.06 | 0 | +0.50(+0.93%) |
Jul 02, 2013 | 54.17 | 54.36 | 53.36 | 53.56 | 0 | -0.75(-1.38%) |
Jul 01, 2013 | 54.65 | 54.94 | 53.45 | 54.31 | 0 | +0.18(+0.33%) |
Jun 28, 2013 | 54.03 | 54.74 | 53.77 | 54.13 | 4,851,760 | -0.92(-1.68%) |
Jun 26, 2013 | 55.45 | 56.04 | 54.03 | 55.05 | 0 | +0.34(+0.62%) |
Jun 25, 2013 | 54.35 | 54.98 | 54.06 | 54.72 | 0 | +0.76(+1.40%) |
Jun 24, 2013 | 52.89 | 54.45 | 52.24 | 53.96 | 0 | +0.36(+0.66%) |
Jun 21, 2013 | 55.01 | 55.40 | 53.45 | 53.61 | 3,173,037 | -1.10(-2.02%) |
Jun 20, 2013 | 55.76 | 56.64 | 54.53 | 54.71 | 0 | -2.00(-3.53%) |
Jun 19, 2013 | 56.39 | 57.67 | 56.35 | 56.71 | 0 | -0.07(-0.13%) |
Jun 18, 2013 | 57.08 | 57.98 | 56.66 | 56.78 | 1,866,310 | -0.45(-0.79%) |
Jun 17, 2013 | 57.07 | 57.84 | 56.56 | 57.23 | 0 | +0.54(+0.96%) |
Jun 14, 2013 | 57.25 | 57.66 | 56.62 | 56.69 | 0 | -0.68(-1.18%) |
Jun 13, 2013 | 56.55 | 57.39 | 56.20 | 57.37 | 1,358,472 | +1.18(+2.11%) |
Jun 12, 2013 | 57.34 | 57.64 | 56.18 | 56.18 | 1,595,729 | -0.60(-1.06%) |
Jun 11, 2013 | 56.87 | 57.89 | 56.40 | 56.79 | 1,020,924 | -0.40(-0.70%) |
Jun 10, 2013 | 57.06 | 57.35 | 56.53 | 57.19 | 0 | +0.23(+0.41%) |
Jun 07, 2013 | 55.69 | 57.06 | 55.49 | 56.96 | 0 | +1.80(+3.26%) |
Jun 06, 2013 | 54.88 | 55.16 | 54.01 | 55.16 | 0 | +0.45(+0.83%) |
Jun 05, 2013 | 55.30 | 55.75 | 54.47 | 54.71 | 0 | -0.60(-1.08%) |
Jun 04, 2013 | 55.52 | 56.83 | 54.97 | 55.30 | 0 | +0.12(+0.21%) |
Jun 03, 2013 | 56.16 | 56.67 | 54.18 | 55.19 | 4,575,300 | -2.16(-3.77%) |
May 31, 2013 | 56.84 | 58.17 | 56.70 | 57.35 | 7,560,507 | +0.44(+0.78%) |
May 30, 2013 | 56.71 | 57.00 | 56.15 | 56.90 | 0 | +0.38(+0.68%) |
May 29, 2013 | 56.89 | 57.71 | 56.13 | 56.52 | 2,005,597 | -0.66(-1.15%) |
May 28, 2013 | 55.64 | 57.24 | 55.39 | 57.18 | 2,848,112 | +2.32(+4.23%) |
May 24, 2013 | 54.90 | 55.15 | 54.07 | 54.86 | 0 | -0.33(-0.60%) |
May 23, 2013 | 54.29 | 55.62 | 52.53 | 55.19 | 0 | +0.49(+0.89%) |
May 22, 2013 | 55.37 | 56.53 | 54.25 | 54.70 | 0 | -0.74(-1.33%) |
May 21, 2013 | 55.76 | 56.22 | 55.04 | 55.44 | 0 | -0.26(-0.46%) |
May 20, 2013 | 53.42 | 56.03 | 53.26 | 55.70 | 0 | +2.45(+4.59%) |
May 17, 2013 | 53.04 | 53.78 | 52.69 | 53.25 | 0 | +0.76(+1.44%) |
May 16, 2013 | 52.94 | 53.70 | 52.16 | 52.49 | 2,547,799 | -0.29(-0.56%) |
May 15, 2013 | 51.58 | 53.59 | 51.50 | 52.79 | 0 | +4.06(+8.34%) |
May 13, 2013 | 47.74 | 49.19 | 47.39 | 48.72 | 0 | +0.84(+1.76%) |
May 10, 2013 | 46.41 | 48.29 | 46.38 | 47.88 | 0 | +1.65(+3.56%) |
May 09, 2013 | 46.76 | 47.22 | 46.03 | 46.23 | 0 | -0.44(-0.95%) |
May 08, 2013 | 47.43 | 48.53 | 45.99 | 46.68 | 4,932,267 | -2.24(-4.58%) |
May 07, 2013 | 49.75 | 50.51 | 48.08 | 48.92 | 3,256,467 | -0.14(-0.29%) |
May 06, 2013 | 49.14 | 49.40 | 48.76 | 49.06 | 2,218,196 | -0.12(-0.24%) |
May 03, 2013 | 48.21 | 49.48 | 47.59 | 49.18 | 0 | +1.59(+3.35%) |
May 02, 2013 | 46.15 | 47.61 | 46.15 | 47.59 | 0 | +1.24(+2.69%) |