Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.41 | 67.42 | 63.91 | 66.74 | 1,920,692 | +2.26(+3.50%) |
Jul 30, 2013 | 63.79 | 65.00 | 63.16 | 64.48 | 1,030,680 | +0.84(+1.32%) |
Jul 29, 2013 | 63.85 | 64.05 | 63.00 | 63.64 | 1,253,817 | -0.20(-0.31%) |
Jul 26, 2013 | 62.74 | 64.32 | 62.56 | 63.84 | 660,342 | +1.10(+1.75%) |
Jul 25, 2013 | 63.07 | 63.48 | 62.70 | 62.74 | 922,734 | -0.45(-0.71%) |
Jul 24, 2013 | 63.03 | 63.46 | 62.79 | 63.19 | 863,167 | +0.19(+0.30%) |
Jul 23, 2013 | 62.66 | 63.32 | 62.23 | 63.00 | 1,453,417 | +0.57(+0.91%) |
Jul 22, 2013 | 61.99 | 62.50 | 61.81 | 62.43 | 1,073,063 | +0.47(+0.76%) |
Jul 19, 2013 | 62.23 | 62.41 | 61.57 | 61.96 | 1,671,694 | -0.05(-0.08%) |
Jul 18, 2013 | 62.88 | 63.29 | 62.01 | 62.01 | 684,018 | -0.76(-1.21%) |
Jul 17, 2013 | 62.67 | 62.91 | 61.86 | 62.77 | 592,623 | +0.99(+1.60%) |
Jul 16, 2013 | 63.82 | 63.82 | 61.57 | 61.78 | 805,326 | -1.40(-2.22%) |
Jul 15, 2013 | 64.62 | 64.62 | 62.82 | 63.18 | 1,075,442 | -1.47(-2.27%) |
Jul 12, 2013 | 64.84 | 65.19 | 63.95 | 64.65 | 700,284 | -0.32(-0.49%) |
Jul 11, 2013 | 65.00 | 65.40 | 63.83 | 64.97 | 1,607,218 | +0.80(+1.25%) |
Jul 10, 2013 | 62.52 | 64.44 | 62.38 | 64.17 | 1,706,358 | +1.74(+2.79%) |
Jul 09, 2013 | 60.63 | 63.12 | 59.95 | 62.43 | 2,242,962 | +2.48(+4.14%) |
Jul 08, 2013 | 60.10 | 60.44 | 59.41 | 59.95 | 702,326 | +0.03(+0.05%) |
Jul 05, 2013 | 59.74 | 60.17 | 58.93 | 59.92 | 421,800 | +0.49(+0.82%) |
Jul 03, 2013 | 59.31 | 59.81 | 59.31 | 59.43 | 375,084 | -0.46(-0.77%) |
Jul 02, 2013 | 60.94 | 61.00 | 59.44 | 59.89 | 1,532,787 | -0.96(-1.58%) |
Jul 01, 2013 | 60.00 | 61.16 | 59.73 | 60.85 | 1,320,034 | +1.03(+1.72%) |
Jun 28, 2013 | 59.69 | 59.98 | 59.19 | 59.82 | 1,274,288 | +0.06(+0.10%) |
Jun 27, 2013 | 59.30 | 60.15 | 59.07 | 59.76 | 1,456,251 | +0.72(+1.22%) |
Jun 26, 2013 | 58.14 | 59.30 | 57.59 | 59.04 | 1,474,681 | +1.08(+1.86%) |
Jun 25, 2013 | 56.31 | 57.97 | 56.31 | 57.96 | 1,068,140 | +1.96(+3.50%) |
Jun 24, 2013 | 55.44 | 56.78 | 54.59 | 56.00 | 2,392,385 | +0.33(+0.59%) |
Jun 21, 2013 | 54.13 | 55.83 | 53.11 | 55.67 | 9,611,853 | +1.66(+3.07%) |
Jun 20, 2013 | 56.00 | 56.13 | 53.88 | 54.01 | 1,541,481 | -2.25(-4.00%) |
Jun 19, 2013 | 56.50 | 57.02 | 56.25 | 56.26 | 1,081,885 | -0.41(-0.72%) |
Jun 18, 2013 | 56.55 | 56.93 | 56.23 | 56.67 | 1,056,281 | +0.20(+0.35%) |
Jun 17, 2013 | 57.40 | 57.60 | 56.07 | 56.47 | 1,055,549 | -0.53(-0.93%) |
Jun 14, 2013 | 57.77 | 57.77 | 56.26 | 57.00 | 1,979,365 | -0.90(-1.55%) |
Jun 13, 2013 | 57.77 | 58.05 | 56.83 | 57.90 | 640,726 | -0.07(-0.12%) |
Jun 12, 2013 | 58.02 | 59.07 | 57.76 | 57.97 | 579,735 | +0.32(+0.56%) |
Jun 11, 2013 | 56.99 | 58.95 | 56.57 | 57.65 | 1,029,892 | +0.35(+0.61%) |
Jun 10, 2013 | 58.07 | 58.17 | 57.05 | 57.30 | 613,746 | -0.77(-1.33%) |
Jun 07, 2013 | 57.90 | 58.42 | 57.53 | 58.07 | 325,157 | +0.65(+1.13%) |
Jun 06, 2013 | 57.24 | 57.44 | 56.28 | 57.42 | 692,055 | -0.09(-0.16%) |
Jun 05, 2013 | 57.98 | 57.98 | 56.73 | 57.51 | 710,075 | -0.64(-1.10%) |
Jun 04, 2013 | 58.33 | 58.57 | 57.16 | 58.15 | 587,047 | -0.16(-0.27%) |
Jun 03, 2013 | 57.30 | 58.41 | 56.60 | 58.31 | 908,597 | +1.15(+2.01%) |
May 31, 2013 | 57.85 | 58.26 | 57.05 | 57.16 | 1,546,789 | -1.08(-1.85%) |
May 30, 2013 | 59.28 | 59.33 | 57.23 | 58.24 | 1,639,448 | -0.99(-1.67%) |
May 29, 2013 | 59.95 | 60.00 | 58.54 | 59.23 | 1,139,582 | -0.77(-1.28%) |
May 28, 2013 | 60.25 | 61.06 | 59.79 | 60.00 | 696,067 | +0.29(+0.49%) |
May 24, 2013 | 59.93 | 60.19 | 58.76 | 59.71 | 767,420 | -0.39(-0.65%) |
May 23, 2013 | 59.42 | 60.52 | 58.76 | 60.10 | 1,185,366 | -0.15(-0.25%) |
May 22, 2013 | 60.93 | 61.99 | 59.79 | 60.25 | 948,065 | -0.65(-1.07%) |
May 21, 2013 | 59.94 | 61.27 | 59.74 | 60.90 | 1,133,290 | +1.27(+2.13%) |
May 20, 2013 | 59.14 | 59.95 | 58.96 | 59.63 | 662,464 | +0.54(+0.91%) |
May 17, 2013 | 59.09 | 59.52 | 58.80 | 59.09 | 3,294,332 | +0.40(+0.68%) |
May 16, 2013 | 59.42 | 59.42 | 58.65 | 58.69 | 944,511 | -0.62(-1.05%) |
May 15, 2013 | 58.94 | 59.50 | 58.65 | 59.31 | 1,557,359 | +0.06(+0.10%) |
May 13, 2013 | 59.88 | 60.13 | 59.14 | 59.25 | 993,687 | -0.73(-1.22%) |
May 10, 2013 | 60.07 | 60.50 | 59.80 | 59.98 | 1,296,576 | -0.38(-0.63%) |
May 09, 2013 | 59.00 | 62.50 | 58.48 | 60.36 | 1,732,004 | +1.01(+1.70%) |
May 08, 2013 | 58.71 | 59.45 | 58.37 | 59.35 | 965,927 | +0.56(+0.95%) |
May 07, 2013 | 58.76 | 59.18 | 58.58 | 58.79 | 401,947 | +0.04(+0.07%) |
May 06, 2013 | 58.85 | 59.08 | 58.73 | 58.75 | 821,984 | -0.05(-0.09%) |
May 03, 2013 | 58.33 | 58.96 | 57.95 | 58.80 | 325,259 | +0.85(+1.47%) |
May 02, 2013 | 58.57 | 58.61 | 57.57 | 57.95 | 658,593 | -0.87(-1.48%) |