Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 71.85 | 71.85 | 68.10 | 69.30 | 0 | -2.10(-2.94%) |
Jul 30, 2013 | 71.10 | 72.75 | 70.65 | 71.40 | 0 | +1.05(+1.49%) |
Jul 29, 2013 | 72.30 | 73.20 | 70.20 | 70.35 | 0 | -1.95(-2.70%) |
Jul 26, 2013 | 72.75 | 73.39 | 71.70 | 72.30 | 0 | -0.75(-1.03%) |
Jul 25, 2013 | 71.85 | 73.50 | 70.95 | 73.05 | 0 | +1.20(+1.67%) |
Jul 24, 2013 | 76.50 | 76.50 | 71.55 | 71.85 | 0 | -1.65(-2.24%) |
Jul 23, 2013 | 74.25 | 75.30 | 72.60 | 73.50 | 0 | -0.45(-0.61%) |
Jul 22, 2013 | 74.76 | 75.60 | 71.40 | 73.95 | 0 | -1.65(-2.18%) |
Jul 19, 2013 | 74.85 | 76.20 | 73.65 | 75.60 | 0 | +0.60(+0.80%) |
Jul 18, 2013 | 74.25 | 76.05 | 67.50 | 75.00 | 0 | -0.60(-0.79%) |
Jul 17, 2013 | 77.10 | 77.10 | 71.70 | 75.60 | 30,065 | -1.35(-1.75%) |
Jul 16, 2013 | 76.65 | 77.55 | 75.60 | 76.95 | 0 | +0.90(+1.18%) |
Jul 15, 2013 | 76.80 | 77.25 | 75.30 | 76.05 | 0 | -0.75(-0.98%) |
Jul 12, 2013 | 75.15 | 77.25 | 74.11 | 76.80 | 0 | +1.65(+2.20%) |
Jul 11, 2013 | 74.70 | 75.15 | 72.60 | 75.15 | 0 | +0.90(+1.21%) |
Jul 10, 2013 | 74.10 | 75.15 | 73.80 | 74.25 | 0 | -0.15(-0.20%) |
Jul 09, 2013 | 75.15 | 75.15 | 73.80 | 74.40 | 0 | -0.30(-0.40%) |
Jul 08, 2013 | 73.95 | 74.70 | 72.90 | 74.70 | 0 | +0.75(+1.01%) |
Jul 05, 2013 | 74.25 | 75.00 | 72.42 | 73.95 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 72.45 | 74.25 | 72.45 | 73.95 | 0 | +1.95(+2.71%) |
Jul 02, 2013 | 72.00 | 74.55 | 71.70 | 72.00 | 0 | +0.15(+0.21%) |
Jul 01, 2013 | 77.40 | 77.40 | 69.15 | 71.85 | 0 | -1.35(-1.84%) |
Jun 28, 2013 | 72.45 | 75.15 | 70.65 | 73.20 | 137,092 | +1.35(+1.88%) |
Jun 26, 2013 | 75.00 | 75.00 | 69.30 | 71.85 | 0 | -2.25(-3.04%) |
Jun 25, 2013 | 73.50 | 75.00 | 72.90 | 74.10 | 0 | +0.60(+0.82%) |
Jun 24, 2013 | 72.15 | 74.25 | 70.20 | 73.50 | 0 | -0.60(-0.81%) |
Jun 21, 2013 | 73.80 | 75.60 | 72.75 | 74.10 | 8,179 | -1.20(-1.59%) |
Jun 20, 2013 | 79.50 | 79.50 | 72.75 | 75.30 | 0 | -5.70(-7.04%) |
Jun 19, 2013 | 81.45 | 82.20 | 78.90 | 81.00 | 0 | +0.15(+0.19%) |
Jun 18, 2013 | 82.20 | 83.25 | 79.35 | 80.85 | 0 | -0.15(-0.19%) |
Jun 17, 2013 | 76.95 | 85.35 | 75.00 | 81.00 | 0 | +5.25(+6.93%) |
Jun 14, 2013 | 72.15 | 76.95 | 72.15 | 75.75 | 0 | +2.55(+3.48%) |
Jun 13, 2013 | 71.40 | 73.50 | 71.40 | 73.20 | 3,291 | +1.20(+1.67%) |
Jun 12, 2013 | 74.25 | 74.25 | 71.10 | 72.00 | 5,673 | -1.20(-1.64%) |
Jun 11, 2013 | 71.85 | 75.45 | 69.75 | 73.20 | 8,832 | +1.20(+1.67%) |
Jun 10, 2013 | 68.70 | 73.80 | 67.50 | 72.00 | 0 | +4.65(+6.90%) |
Jun 07, 2013 | 66.00 | 67.50 | 64.47 | 67.35 | 0 | +2.40(+3.70%) |
Jun 06, 2013 | 64.35 | 65.25 | 63.88 | 64.95 | 0 | +0.45(+0.70%) |
Jun 05, 2013 | 66.00 | 67.65 | 63.75 | 64.50 | 0 | -2.25(-3.37%) |
Jun 04, 2013 | 65.10 | 69.90 | 65.10 | 66.75 | 0 | +1.35(+2.06%) |
Jun 03, 2013 | 65.85 | 65.85 | 62.10 | 65.40 | 8,454 | +0.30(+0.46%) |
May 31, 2013 | 66.00 | 66.00 | 63.00 | 65.10 | 2,249 | -0.90(-1.36%) |
May 30, 2013 | 66.75 | 66.75 | 65.40 | 66.00 | 0 | +1.35(+2.09%) |
May 29, 2013 | 65.40 | 66.60 | 63.75 | 64.65 | 4,349 | -1.20(-1.82%) |
May 28, 2013 | 67.20 | 67.35 | 64.67 | 65.85 | 1,503 | -0.75(-1.13%) |
May 24, 2013 | 67.20 | 67.20 | 66.06 | 66.60 | 0 | +0.15(+0.23%) |
May 23, 2013 | 64.35 | 66.60 | 63.27 | 66.45 | 0 | +0.15(+0.23%) |
May 22, 2013 | 66.30 | 67.50 | 63.75 | 66.30 | 0 | +0.00(+0.00%) |
May 21, 2013 | 63.45 | 66.75 | 63.30 | 66.30 | 0 | +0.60(+0.91%) |
May 20, 2013 | 63.45 | 66.30 | 58.80 | 65.70 | 0 | +3.00(+4.78%) |
May 17, 2013 | 63.75 | 67.05 | 57.75 | 62.70 | 0 | -1.50(-2.34%) |
May 16, 2013 | 70.95 | 71.69 | 63.90 | 64.20 | 11,586 | -2.85(-4.25%) |
May 15, 2013 | 74.25 | 76.50 | 65.25 | 67.05 | 0 | +7.65(+12.88%) |
May 13, 2013 | 47.25 | 59.70 | 47.25 | 59.40 | 0 | +12.75(+27.33%) |
May 10, 2013 | 46.64 | 47.10 | 44.85 | 46.65 | 0 | +1.65(+3.67%) |
May 09, 2013 | 47.10 | 47.10 | 45.00 | 45.00 | 0 | +0.15(+0.33%) |
May 08, 2013 | 45.00 | 46.65 | 44.85 | 44.85 | 0 | -0.60(-1.32%) |
May 07, 2013 | 46.95 | 47.10 | 45.21 | 45.45 | 0 | -0.30(-0.66%) |
May 06, 2013 | 46.65 | 46.65 | 45.00 | 45.75 | 0 | -0.30(-0.65%) |
May 03, 2013 | 44.85 | 46.80 | 44.85 | 46.05 | 0 | +0.45(+0.99%) |
May 02, 2013 | 44.70 | 47.10 | 43.05 | 45.60 | 0 | +1.05(+2.36%) |