Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.32 | 65.02 | 64.20 | 64.67 | 0 | +0.94(+1.48%) |
Jul 30, 2013 | 62.53 | 64.42 | 62.32 | 63.73 | 0 | +1.51(+2.43%) |
Jul 29, 2013 | 62.05 | 62.50 | 61.59 | 62.22 | 0 | +0.03(+0.05%) |
Jul 26, 2013 | 62.27 | 62.77 | 60.00 | 62.19 | 0 | -0.06(-0.10%) |
Jul 25, 2013 | 59.71 | 62.33 | 59.62 | 62.25 | 0 | +2.33(+3.89%) |
Jul 24, 2013 | 59.69 | 60.26 | 59.51 | 59.92 | 0 | +0.43(+0.72%) |
Jul 23, 2013 | 59.84 | 60.91 | 58.73 | 59.49 | 0 | +1.63(+2.82%) |
Jul 22, 2013 | 56.63 | 58.25 | 56.92 | 57.86 | 0 | +0.94(+1.65%) |
Jul 19, 2013 | 57.73 | 58.02 | 56.72 | 56.92 | 0 | -0.86(-1.49%) |
Jul 18, 2013 | 57.87 | 58.28 | 57.36 | 57.78 | 0 | -0.16(-0.28%) |
Jul 17, 2013 | 59.18 | 59.18 | 57.87 | 57.94 | 213,438 | -0.54(-0.92%) |
Jul 16, 2013 | 58.42 | 58.68 | 57.61 | 58.48 | 502,932 | +0.13(+0.22%) |
Jul 15, 2013 | 57.80 | 59.27 | 56.90 | 58.35 | 0 | +0.39(+0.67%) |
Jul 12, 2013 | 55.69 | 58.40 | 55.55 | 57.96 | 0 | +2.14(+3.83%) |
Jul 11, 2013 | 56.00 | 56.51 | 55.64 | 55.82 | 0 | +0.70(+1.27%) |
Jul 10, 2013 | 55.33 | 55.60 | 53.51 | 55.12 | 0 | -0.07(-0.13%) |
Jul 09, 2013 | 54.95 | 55.93 | 54.10 | 55.19 | 0 | +0.56(+1.03%) |
Jul 08, 2013 | 53.84 | 54.92 | 53.57 | 54.63 | 0 | +1.03(+1.92%) |
Jul 05, 2013 | 54.47 | 54.49 | 52.91 | 53.60 | 0 | +0.10(+0.19%) |
Jul 03, 2013 | 53.16 | 53.90 | 53.01 | 53.50 | 0 | -0.09(-0.17%) |
Jul 02, 2013 | 53.44 | 54.33 | 52.70 | 53.59 | 0 | +0.44(+0.83%) |
Jul 01, 2013 | 52.07 | 53.63 | 51.80 | 53.15 | 0 | +1.39(+2.69%) |
Jun 28, 2013 | 51.77 | 52.24 | 51.33 | 51.76 | 1,350,840 | -0.03(-0.06%) |
Jun 27, 2013 | 51.17 | 51.91 | 50.61 | 51.79 | 0 | +1.18(+2.33%) |
Jun 26, 2013 | 50.99 | 51.13 | 50.00 | 50.61 | 0 | +0.16(+0.32%) |
Jun 25, 2013 | 49.23 | 50.61 | 49.03 | 50.45 | 0 | +1.63(+3.34%) |
Jun 24, 2013 | 48.60 | 49.40 | 47.31 | 48.82 | 0 | -1.07(-2.14%) |
Jun 21, 2013 | 52.03 | 52.22 | 48.70 | 49.89 | 915,531 | -1.86(-3.59%) |
Jun 20, 2013 | 53.09 | 53.48 | 51.40 | 51.75 | 0 | -1.84(-3.43%) |
Jun 19, 2013 | 53.41 | 54.26 | 52.80 | 53.59 | 0 | +0.18(+0.34%) |
Jun 18, 2013 | 52.50 | 53.50 | 52.32 | 53.41 | 0 | +0.98(+1.87%) |
Jun 17, 2013 | 52.20 | 52.51 | 51.50 | 52.43 | 0 | +0.85(+1.65%) |
Jun 14, 2013 | 52.47 | 52.93 | 51.39 | 51.58 | 0 | -0.72(-1.38%) |
Jun 13, 2013 | 50.83 | 52.45 | 50.83 | 52.30 | 449,059 | +1.34(+2.63%) |
Jun 12, 2013 | 52.23 | 52.51 | 50.80 | 50.96 | 694,384 | -2.38(-4.46%) |
Jun 11, 2013 | 54.00 | 54.49 | 52.77 | 53.34 | 379,104 | -1.38(-2.52%) |
Jun 10, 2013 | 53.69 | 55.20 | 53.02 | 54.72 | 0 | +1.39(+2.61%) |
Jun 07, 2013 | 54.53 | 54.73 | 52.84 | 53.33 | 0 | -0.63(-1.17%) |
Jun 06, 2013 | 52.90 | 54.00 | 49.14 | 53.96 | 1,521,993 | +5.50(+11.35%) |
Jun 05, 2013 | 48.30 | 49.36 | 47.01 | 48.46 | 0 | -0.04(-0.08%) |
Jun 04, 2013 | 49.96 | 50.44 | 47.71 | 48.50 | 0 | -1.15(-2.32%) |
Jun 03, 2013 | 49.53 | 50.06 | 48.69 | 49.65 | 664,868 | +0.42(+0.85%) |
May 31, 2013 | 49.79 | 50.59 | 49.17 | 49.23 | 447,514 | -0.56(-1.12%) |
May 30, 2013 | 48.88 | 49.87 | 48.64 | 49.79 | 410,900 | +1.22(+2.51%) |
May 29, 2013 | 48.54 | 48.73 | 47.41 | 48.57 | 241,503 | -0.14(-0.29%) |
May 28, 2013 | 48.54 | 50.14 | 48.22 | 48.71 | 416,475 | +1.01(+2.12%) |
May 24, 2013 | 47.73 | 47.81 | 46.86 | 47.70 | 0 | -0.44(-0.91%) |
May 23, 2013 | 46.38 | 48.51 | 46.38 | 48.14 | 0 | +1.27(+2.71%) |
May 22, 2013 | 49.25 | 50.33 | 46.56 | 46.87 | 0 | -2.47(-5.01%) |
May 21, 2013 | 47.83 | 49.54 | 47.22 | 49.34 | 0 | +1.97(+4.16%) |
May 20, 2013 | 48.03 | 48.13 | 47.21 | 47.37 | 0 | -0.84(-1.74%) |
May 17, 2013 | 47.14 | 48.51 | 47.05 | 48.21 | 0 | +1.28(+2.73%) |
May 16, 2013 | 47.95 | 47.96 | 46.80 | 46.93 | 551,009 | -0.97(-2.03%) |
May 15, 2013 | 47.61 | 48.56 | 47.47 | 47.90 | 0 | -0.43(-0.89%) |
May 13, 2013 | 46.01 | 48.81 | 45.80 | 48.33 | 0 | +2.39(+5.20%) |
May 10, 2013 | 45.09 | 48.21 | 44.94 | 45.94 | 0 | +1.40(+3.14%) |
May 09, 2013 | 45.12 | 45.29 | 44.18 | 44.54 | 0 | -0.53(-1.18%) |
May 08, 2013 | 44.43 | 45.52 | 44.34 | 45.07 | 0 | +0.48(+1.08%) |
May 07, 2013 | 44.36 | 44.89 | 43.64 | 44.59 | 0 | +0.52(+1.18%) |
May 06, 2013 | 43.14 | 44.31 | 42.06 | 44.07 | 0 | +1.06(+2.46%) |
May 03, 2013 | 43.19 | 43.15 | 42.28 | 43.01 | 0 | +0.45(+1.06%) |
May 02, 2013 | 42.25 | 42.70 | 40.85 | 42.56 | 0 | +0.60(+1.43%) |