Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 63.90 | 67.50 | 62.58 | 66.50 | 0 | +2.95(+4.64%) |
Jul 30, 2013 | 66.13 | 66.13 | 62.80 | 63.55 | 0 | -2.72(-4.10%) |
Jul 29, 2013 | 68.25 | 68.95 | 64.76 | 66.27 | 0 | -2.86(-4.14%) |
Jul 26, 2013 | 66.41 | 69.39 | 66.26 | 69.13 | 0 | +2.33(+3.49%) |
Jul 25, 2013 | 66.26 | 67.50 | 66.26 | 66.80 | 0 | +0.68(+1.03%) |
Jul 24, 2013 | 67.59 | 68.40 | 65.93 | 66.12 | 0 | -0.96(-1.43%) |
Jul 23, 2013 | 65.50 | 67.62 | 65.28 | 67.08 | 0 | +1.84(+2.82%) |
Jul 22, 2013 | 66.36 | 67.21 | 65.06 | 65.24 | 0 | -1.69(-2.53%) |
Jul 19, 2013 | 65.11 | 67.37 | 64.50 | 66.93 | 0 | +1.33(+2.03%) |
Jul 18, 2013 | 64.60 | 66.33 | 64.60 | 65.60 | 45,892 | +1.34(+2.09%) |
Jul 17, 2013 | 63.50 | 64.95 | 63.42 | 64.26 | 22,462 | +0.56(+0.88%) |
Jul 16, 2013 | 62.32 | 64.09 | 62.07 | 63.70 | 0 | +1.27(+2.03%) |
Jul 15, 2013 | 62.24 | 63.22 | 61.39 | 62.43 | 0 | +0.30(+0.48%) |
Jul 12, 2013 | 62.25 | 62.28 | 61.61 | 62.13 | 0 | -0.18(-0.29%) |
Jul 11, 2013 | 62.27 | 62.96 | 61.54 | 62.31 | 0 | +0.81(+1.32%) |
Jul 10, 2013 | 61.92 | 62.00 | 60.96 | 61.50 | 0 | -0.41(-0.66%) |
Jul 09, 2013 | 62.39 | 62.94 | 61.10 | 61.91 | 0 | -0.23(-0.37%) |
Jul 08, 2013 | 62.31 | 63.10 | 61.80 | 62.14 | 0 | +0.29(+0.47%) |
Jul 05, 2013 | 65.50 | 65.50 | 61.32 | 61.85 | 0 | -3.55(-5.43%) |
Jul 03, 2013 | 64.76 | 65.80 | 64.12 | 65.40 | 0 | -0.12(-0.18%) |
Jul 02, 2013 | 66.11 | 66.81 | 65.18 | 65.52 | 0 | -0.45(-0.68%) |
Jul 01, 2013 | 67.52 | 68.50 | 64.85 | 65.97 | 0 | -1.54(-2.28%) |
Jun 28, 2013 | 63.98 | 67.99 | 63.97 | 67.51 | 254,262 | +3.22(+5.01%) |
Jun 27, 2013 | 63.81 | 64.49 | 60.56 | 64.29 | 0 | +0.62(+0.97%) |
Jun 26, 2013 | 62.81 | 64.50 | 62.50 | 63.67 | 0 | +0.82(+1.30%) |
Jun 25, 2013 | 61.60 | 63.31 | 59.99 | 62.85 | 0 | +1.25(+2.03%) |
Jun 24, 2013 | 60.87 | 62.30 | 58.50 | 61.60 | 0 | +0.63(+1.03%) |
Jun 21, 2013 | 61.48 | 61.80 | 60.00 | 60.97 | 84,560 | -0.59(-0.96%) |
Jun 20, 2013 | 62.07 | 63.00 | 60.94 | 61.56 | 0 | -1.52(-2.41%) |
Jun 19, 2013 | 63.34 | 63.98 | 62.80 | 63.08 | 27,476 | -0.71(-1.11%) |
Jun 18, 2013 | 62.14 | 64.13 | 61.91 | 63.79 | 0 | +1.58(+2.54%) |
Jun 17, 2013 | 60.97 | 62.56 | 60.97 | 62.21 | 0 | +1.52(+2.50%) |
Jun 14, 2013 | 61.19 | 61.60 | 60.14 | 60.69 | 0 | -0.42(-0.69%) |
Jun 13, 2013 | 61.08 | 61.38 | 59.20 | 61.11 | 107,754 | +0.28(+0.46%) |
Jun 12, 2013 | 64.02 | 64.02 | 60.33 | 60.83 | 96,530 | -2.74(-4.31%) |
Jun 11, 2013 | 64.49 | 64.97 | 62.81 | 63.57 | 67,075 | -1.49(-2.29%) |
Jun 10, 2013 | 65.10 | 65.35 | 64.66 | 65.06 | 0 | +0.17(+0.26%) |
Jun 07, 2013 | 65.00 | 65.00 | 64.40 | 64.89 | 0 | +0.19(+0.29%) |
Jun 06, 2013 | 63.50 | 64.88 | 63.50 | 64.70 | 0 | +1.20(+1.89%) |
Jun 05, 2013 | 64.90 | 64.90 | 63.36 | 63.50 | 0 | -1.65(-2.53%) |
Jun 04, 2013 | 61.60 | 65.58 | 61.07 | 65.15 | 0 | +3.63(+5.90%) |
Jun 03, 2013 | 59.88 | 61.72 | 59.51 | 61.52 | 161,402 | +1.52(+2.53%) |
May 31, 2013 | 60.44 | 60.74 | 60.00 | 60.00 | 25,715 | -0.80(-1.32%) |
May 30, 2013 | 60.74 | 60.80 | 59.80 | 60.80 | 0 | +0.52(+0.86%) |
May 29, 2013 | 60.51 | 60.77 | 59.45 | 60.28 | 87,487 | -0.51(-0.84%) |
May 28, 2013 | 60.75 | 60.80 | 59.33 | 60.79 | 32,728 | +0.12(+0.20%) |
May 24, 2013 | 60.68 | 60.74 | 59.89 | 60.67 | 0 | -0.01(-0.02%) |
May 23, 2013 | 60.02 | 60.79 | 56.00 | 60.68 | 0 | -0.13(-0.21%) |
May 22, 2013 | 60.58 | 61.19 | 60.19 | 60.81 | 51,491 | +0.38(+0.63%) |
May 21, 2013 | 60.11 | 60.50 | 59.49 | 60.43 | 0 | +0.00(+0.00%) |
May 20, 2013 | 59.57 | 61.80 | 59.44 | 60.43 | 115,100 | +0.56(+0.94%) |
May 17, 2013 | 60.00 | 60.00 | 58.72 | 59.87 | 0 | +0.26(+0.44%) |
May 16, 2013 | 58.28 | 61.00 | 58.28 | 59.61 | 222,024 | +1.57(+2.71%) |
May 15, 2013 | 56.54 | 58.35 | 56.54 | 58.04 | 0 | +0.82(+1.43%) |
May 13, 2013 | 58.60 | 58.60 | 56.34 | 57.22 | 0 | -1.46(-2.49%) |
May 10, 2013 | 60.61 | 61.05 | 55.15 | 58.68 | 0 | -1.74(-2.88%) |
May 09, 2013 | 59.50 | 60.70 | 59.50 | 60.42 | 0 | +0.90(+1.51%) |
May 08, 2013 | 59.48 | 60.71 | 59.25 | 59.52 | 0 | -0.21(-0.35%) |
May 07, 2013 | 58.90 | 59.97 | 58.90 | 59.73 | 0 | +0.86(+1.46%) |
May 06, 2013 | 57.58 | 58.97 | 57.56 | 58.87 | 0 | +1.17(+2.03%) |
May 03, 2013 | 57.90 | 57.99 | 57.59 | 57.70 | 0 | +0.11(+0.19%) |
May 02, 2013 | 57.58 | 57.94 | 56.75 | 57.59 | 0 | +0.14(+0.24%) |