Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.36 | 61.03 | 59.24 | 60.53 | 779,788 | +1.38(+2.33%) |
Jul 30, 2013 | 59.05 | 59.37 | 58.78 | 59.15 | 518,127 | +0.39(+0.66%) |
Jul 29, 2013 | 58.39 | 58.93 | 58.39 | 58.76 | 377,357 | +0.04(+0.07%) |
Jul 26, 2013 | 58.16 | 58.75 | 57.90 | 58.72 | 392,191 | +0.06(+0.10%) |
Jul 25, 2013 | 57.53 | 58.69 | 57.44 | 58.66 | 368,718 | +0.83(+1.44%) |
Jul 24, 2013 | 58.16 | 58.37 | 57.45 | 57.83 | 504,784 | -0.16(-0.28%) |
Jul 23, 2013 | 57.26 | 58.42 | 57.26 | 57.99 | 678,222 | +0.82(+1.43%) |
Jul 22, 2013 | 56.20 | 57.50 | 56.06 | 57.17 | 586,376 | +1.11(+1.98%) |
Jul 19, 2013 | 55.75 | 56.09 | 55.18 | 56.06 | 543,628 | +0.21(+0.38%) |
Jul 18, 2013 | 54.84 | 56.18 | 54.58 | 55.85 | 761,819 | +1.22(+2.23%) |
Jul 17, 2013 | 54.61 | 55.20 | 54.32 | 54.63 | 414,725 | +0.14(+0.26%) |
Jul 16, 2013 | 55.36 | 55.49 | 54.17 | 54.49 | 529,518 | -0.83(-1.50%) |
Jul 15, 2013 | 55.47 | 55.78 | 55.24 | 55.32 | 557,945 | +0.07(+0.13%) |
Jul 12, 2013 | 54.95 | 55.56 | 54.70 | 55.25 | 857,948 | +0.30(+0.55%) |
Jul 11, 2013 | 55.00 | 55.03 | 54.48 | 54.95 | 632,383 | +0.77(+1.42%) |
Jul 10, 2013 | 54.71 | 54.94 | 53.69 | 54.18 | 599,429 | -0.65(-1.19%) |
Jul 09, 2013 | 54.97 | 55.10 | 54.33 | 54.83 | 1,213,740 | +0.48(+0.88%) |
Jul 08, 2013 | 54.74 | 54.96 | 54.24 | 54.35 | 496,184 | -0.13(-0.24%) |
Jul 05, 2013 | 53.86 | 54.50 | 53.12 | 54.48 | 654,506 | +1.11(+2.08%) |
Jul 03, 2013 | 53.82 | 54.37 | 53.10 | 53.37 | 652,136 | -0.91(-1.68%) |
Jul 02, 2013 | 55.52 | 55.52 | 54.07 | 54.28 | 1,174,804 | -1.29(-2.32%) |
Jul 01, 2013 | 54.58 | 55.91 | 54.42 | 55.57 | 815,926 | +1.37(+2.53%) |
Jun 28, 2013 | 53.47 | 55.17 | 53.11 | 54.20 | 1,036,918 | +0.58(+1.08%) |
Jun 27, 2013 | 51.88 | 53.82 | 51.88 | 53.62 | 978,735 | +2.37(+4.62%) |
Jun 26, 2013 | 49.29 | 51.36 | 48.95 | 51.25 | 1,387,206 | +2.42(+4.96%) |
Jun 25, 2013 | 48.99 | 49.32 | 48.59 | 48.83 | 724,654 | +0.54(+1.12%) |
Jun 24, 2013 | 48.62 | 48.82 | 47.59 | 48.29 | 767,671 | -1.31(-2.64%) |
Jun 21, 2013 | 50.67 | 50.77 | 48.79 | 49.60 | 584,326 | -0.54(-1.08%) |
Jun 20, 2013 | 51.35 | 51.76 | 49.97 | 50.14 | 711,063 | -1.84(-3.54%) |
Jun 19, 2013 | 52.83 | 52.97 | 51.95 | 51.98 | 404,184 | -0.91(-1.72%) |
Jun 18, 2013 | 52.96 | 53.16 | 52.55 | 52.89 | 494,936 | +0.03(+0.06%) |
Jun 17, 2013 | 52.12 | 53.25 | 52.11 | 52.86 | 732,555 | +1.22(+2.36%) |
Jun 14, 2013 | 51.68 | 52.01 | 51.41 | 51.64 | 660,620 | -0.04(-0.08%) |
Jun 13, 2013 | 50.38 | 51.76 | 50.07 | 51.68 | 909,976 | +1.34(+2.66%) |
Jun 12, 2013 | 51.57 | 51.61 | 50.23 | 50.34 | 723,431 | -0.66(-1.29%) |
Jun 11, 2013 | 51.74 | 52.13 | 50.49 | 51.00 | 849,100 | -1.76(-3.34%) |
Jun 10, 2013 | 53.00 | 53.24 | 52.10 | 52.76 | 645,931 | -0.23(-0.43%) |
Jun 07, 2013 | 52.68 | 53.04 | 52.33 | 52.99 | 455,132 | +0.81(+1.55%) |
Jun 06, 2013 | 51.57 | 52.40 | 51.38 | 52.18 | 424,993 | +0.64(+1.24%) |
Jun 05, 2013 | 52.17 | 52.49 | 51.27 | 51.54 | 461,012 | -0.88(-1.68%) |
Jun 04, 2013 | 52.88 | 53.18 | 51.60 | 52.42 | 447,708 | -0.33(-0.63%) |
Jun 03, 2013 | 53.20 | 53.24 | 51.86 | 52.75 | 329,833 | -0.35(-0.66%) |
May 31, 2013 | 53.76 | 54.38 | 53.10 | 53.10 | 450,314 | -0.90(-1.67%) |
May 30, 2013 | 52.84 | 54.19 | 52.55 | 54.00 | 559,146 | +1.07(+2.02%) |
May 29, 2013 | 52.14 | 53.25 | 52.10 | 52.93 | 483,557 | +0.26(+0.49%) |
May 28, 2013 | 52.53 | 52.83 | 52.19 | 52.67 | 550,261 | +1.05(+2.03%) |
May 24, 2013 | 51.47 | 51.62 | 50.78 | 51.62 | 372,168 | -0.22(-0.42%) |
May 23, 2013 | 51.74 | 52.06 | 51.06 | 51.84 | 844,227 | -0.71(-1.35%) |
May 22, 2013 | 53.28 | 53.81 | 52.28 | 52.55 | 1,019,083 | -0.81(-1.52%) |
May 21, 2013 | 52.75 | 53.63 | 52.75 | 53.36 | 1,219,776 | +0.67(+1.27%) |
May 20, 2013 | 51.91 | 52.77 | 51.86 | 52.69 | 779,946 | +0.64(+1.23%) |
May 17, 2013 | 50.16 | 52.10 | 50.15 | 52.05 | 503,585 | +2.06(+4.12%) |
May 16, 2013 | 50.54 | 51.18 | 49.95 | 49.99 | 429,121 | -0.77(-1.52%) |
May 15, 2013 | 50.13 | 50.83 | 49.95 | 50.76 | 363,605 | +1.48(+3.00%) |
May 13, 2013 | 49.36 | 49.47 | 48.84 | 49.28 | 398,398 | -0.30(-0.61%) |
May 10, 2013 | 48.97 | 49.89 | 48.85 | 49.58 | 324,300 | +0.57(+1.16%) |
May 09, 2013 | 49.29 | 49.57 | 48.91 | 49.01 | 352,885 | -0.44(-0.89%) |
May 08, 2013 | 48.82 | 49.56 | 48.82 | 49.45 | 394,693 | +0.46(+0.94%) |
May 07, 2013 | 48.49 | 49.40 | 48.46 | 48.99 | 610,328 | +0.58(+1.20%) |
May 06, 2013 | 48.46 | 49.01 | 47.94 | 48.41 | 628,553 | -0.03(-0.06%) |
May 03, 2013 | 48.54 | 48.81 | 47.96 | 48.44 | 739,983 | +0.61(+1.28%) |
May 02, 2013 | 45.00 | 50.64 | 45.00 | 47.83 | 2,187,355 | +3.64(+8.24%) |