Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.43 | 60.73 | 59.61 | 60.01 | 516,849 | -0.46(-0.76%) |
Jul 30, 2013 | 60.71 | 61.05 | 60.37 | 60.47 | 234,802 | +0.08(+0.13%) |
Jul 29, 2013 | 60.10 | 60.61 | 60.10 | 60.39 | 115,727 | +0.02(+0.03%) |
Jul 26, 2013 | 61.01 | 61.34 | 60.19 | 60.37 | 219,783 | -0.99(-1.61%) |
Jul 25, 2013 | 60.74 | 61.48 | 60.45 | 61.36 | 209,840 | +0.56(+0.92%) |
Jul 24, 2013 | 60.75 | 60.93 | 60.10 | 60.80 | 291,590 | +0.18(+0.30%) |
Jul 23, 2013 | 60.61 | 61.05 | 60.31 | 60.62 | 192,930 | +0.07(+0.12%) |
Jul 22, 2013 | 60.27 | 60.64 | 60.00 | 60.55 | 184,317 | +0.48(+0.80%) |
Jul 19, 2013 | 59.90 | 60.23 | 59.69 | 60.07 | 240,228 | +0.01(+0.02%) |
Jul 18, 2013 | 60.19 | 60.72 | 59.31 | 60.06 | 418,319 | +0.12(+0.20%) |
Jul 17, 2013 | 60.30 | 60.41 | 59.79 | 59.94 | 272,909 | -0.23(-0.38%) |
Jul 16, 2013 | 61.12 | 61.12 | 59.41 | 60.17 | 326,440 | -0.89(-1.46%) |
Jul 15, 2013 | 61.12 | 61.29 | 60.54 | 61.06 | 178,786 | -0.15(-0.25%) |
Jul 12, 2013 | 61.39 | 61.89 | 60.81 | 61.21 | 105,260 | -0.05(-0.08%) |
Jul 11, 2013 | 60.92 | 61.50 | 60.69 | 61.26 | 234,460 | +1.08(+1.79%) |
Jul 10, 2013 | 59.54 | 60.42 | 59.54 | 60.18 | 166,488 | +0.51(+0.85%) |
Jul 09, 2013 | 60.44 | 60.75 | 59.60 | 59.67 | 528,647 | -0.27(-0.45%) |
Jul 08, 2013 | 59.54 | 60.19 | 59.42 | 59.94 | 262,671 | +0.83(+1.40%) |
Jul 05, 2013 | 58.10 | 59.17 | 58.10 | 59.11 | 145,843 | +1.08(+1.86%) |
Jul 03, 2013 | 57.15 | 58.21 | 57.15 | 58.03 | 121,214 | +0.60(+1.04%) |
Jul 02, 2013 | 57.64 | 58.17 | 57.10 | 57.43 | 268,705 | -0.27(-0.47%) |
Jul 01, 2013 | 57.12 | 58.30 | 57.12 | 57.70 | 702,579 | +0.71(+1.25%) |
Jun 28, 2013 | 57.98 | 57.98 | 56.72 | 56.99 | 581,902 | -1.18(-2.03%) |
Jun 27, 2013 | 57.38 | 58.80 | 57.37 | 58.17 | 373,054 | +1.13(+1.98%) |
Jun 26, 2013 | 56.83 | 58.10 | 56.64 | 57.04 | 517,289 | +0.63(+1.12%) |
Jun 25, 2013 | 56.75 | 56.93 | 55.53 | 56.41 | 323,192 | +0.03(+0.05%) |
Jun 24, 2013 | 56.59 | 57.10 | 56.26 | 56.38 | 392,651 | -1.09(-1.90%) |
Jun 21, 2013 | 56.74 | 57.64 | 56.23 | 57.47 | 591,792 | +1.06(+1.88%) |
Jun 20, 2013 | 56.88 | 57.54 | 56.37 | 56.41 | 178,413 | -1.41(-2.44%) |
Jun 19, 2013 | 58.69 | 58.74 | 57.80 | 57.82 | 180,137 | -0.92(-1.57%) |
Jun 18, 2013 | 58.01 | 59.09 | 57.96 | 58.74 | 389,972 | +0.92(+1.59%) |
Jun 17, 2013 | 57.51 | 58.20 | 57.39 | 57.82 | 217,805 | +0.80(+1.40%) |
Jun 14, 2013 | 57.33 | 57.60 | 56.98 | 57.02 | 224,177 | -0.32(-0.56%) |
Jun 13, 2013 | 56.53 | 57.56 | 56.38 | 57.34 | 246,600 | +0.72(+1.27%) |
Jun 12, 2013 | 57.26 | 57.26 | 56.42 | 56.62 | 221,648 | -0.45(-0.79%) |
Jun 11, 2013 | 56.33 | 57.53 | 55.87 | 57.07 | 198,722 | -0.05(-0.09%) |
Jun 10, 2013 | 57.66 | 57.68 | 56.92 | 57.12 | 326,302 | -0.54(-0.94%) |
Jun 07, 2013 | 57.50 | 57.93 | 56.88 | 57.66 | 351,507 | +0.42(+0.73%) |
Jun 06, 2013 | 55.85 | 57.24 | 55.57 | 57.24 | 449,941 | +1.51(+2.71%) |
Jun 05, 2013 | 56.08 | 56.61 | 55.71 | 55.73 | 277,707 | -0.36(-0.64%) |
Jun 04, 2013 | 56.41 | 56.94 | 56.09 | 56.09 | 301,610 | -0.21(-0.37%) |
Jun 03, 2013 | 56.75 | 56.75 | 55.63 | 56.30 | 236,139 | -0.31(-0.55%) |
May 31, 2013 | 57.14 | 57.57 | 56.60 | 56.61 | 229,080 | -0.71(-1.24%) |
May 30, 2013 | 57.02 | 57.52 | 56.88 | 57.32 | 141,527 | +0.24(+0.42%) |
May 29, 2013 | 57.01 | 57.38 | 56.33 | 57.08 | 219,952 | -0.29(-0.51%) |
May 28, 2013 | 57.19 | 57.57 | 56.95 | 57.37 | 310,271 | +0.66(+1.16%) |
May 24, 2013 | 56.46 | 56.74 | 56.01 | 56.71 | 390,215 | -0.02(-0.04%) |
May 23, 2013 | 56.28 | 56.73 | 56.19 | 56.73 | 323,697 | -0.23(-0.40%) |
May 22, 2013 | 58.20 | 58.20 | 56.85 | 56.96 | 293,406 | -1.23(-2.11%) |
May 21, 2013 | 57.79 | 58.28 | 57.67 | 58.19 | 411,070 | +0.48(+0.83%) |
May 20, 2013 | 57.76 | 57.98 | 57.48 | 57.71 | 669,138 | -0.10(-0.17%) |
May 17, 2013 | 57.57 | 57.81 | 57.26 | 57.81 | 337,291 | +0.24(+0.42%) |
May 16, 2013 | 58.69 | 58.69 | 57.55 | 57.57 | 323,289 | -0.94(-1.61%) |
May 15, 2013 | 58.00 | 58.60 | 57.91 | 58.51 | 656,314 | +1.44(+2.52%) |
May 13, 2013 | 57.80 | 57.88 | 56.80 | 57.07 | 305,293 | -0.76(-1.31%) |
May 10, 2013 | 57.47 | 57.94 | 57.43 | 57.83 | 364,615 | +0.35(+0.61%) |
May 09, 2013 | 57.60 | 57.88 | 57.34 | 57.48 | 340,437 | -0.21(-0.36%) |
May 08, 2013 | 57.14 | 57.69 | 56.77 | 57.69 | 666,490 | +0.53(+0.93%) |
May 07, 2013 | 56.35 | 57.21 | 56.26 | 57.16 | 571,533 | +0.83(+1.47%) |
May 06, 2013 | 56.40 | 56.55 | 56.04 | 56.33 | 353,382 | -0.19(-0.34%) |
May 03, 2013 | 56.04 | 56.86 | 55.58 | 56.52 | 804,516 | +0.94(+1.69%) |
May 02, 2013 | 56.35 | 56.35 | 53.50 | 55.58 | 1,581,572 | -1.22(-2.15%) |