Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.21 | 69.79 | 67.76 | 68.97 | 0 | +1.23(+1.82%) |
Jul 30, 2013 | 65.40 | 68.00 | 64.97 | 67.74 | 0 | +2.36(+3.61%) |
Jul 29, 2013 | 65.40 | 67.35 | 65.04 | 65.38 | 0 | -0.70(-1.06%) |
Jul 26, 2013 | 66.53 | 67.00 | 65.41 | 66.08 | 0 | -0.45(-0.67%) |
Jul 25, 2013 | 66.23 | 67.80 | 65.02 | 66.53 | 0 | +2.24(+3.48%) |
Jul 24, 2013 | 63.74 | 64.43 | 62.67 | 64.29 | 1,748,696 | +0.66(+1.04%) |
Jul 23, 2013 | 64.92 | 65.50 | 63.43 | 63.63 | 0 | -0.76(-1.18%) |
Jul 22, 2013 | 64.52 | 65.59 | 63.59 | 64.39 | 0 | -0.71(-1.08%) |
Jul 19, 2013 | 65.26 | 65.64 | 64.25 | 65.10 | 3,582,584 | -0.00(-0.01%) |
Jul 18, 2013 | 60.48 | 65.18 | 60.22 | 65.10 | 5,913,888 | +5.13(+8.55%) |
Jul 17, 2013 | 58.55 | 60.09 | 57.83 | 59.97 | 3,511,243 | +1.85(+3.18%) |
Jul 16, 2013 | 58.00 | 58.57 | 57.25 | 58.12 | 0 | +0.62(+1.08%) |
Jul 15, 2013 | 56.75 | 57.92 | 56.58 | 57.50 | 0 | +1.00(+1.77%) |
Jul 12, 2013 | 56.85 | 57.07 | 55.99 | 56.50 | 0 | -0.15(-0.26%) |
Jul 11, 2013 | 56.00 | 57.30 | 55.77 | 56.65 | 0 | +0.97(+1.74%) |
Jul 10, 2013 | 56.10 | 56.63 | 55.55 | 55.68 | 0 | -0.33(-0.59%) |
Jul 09, 2013 | 56.95 | 56.67 | 55.56 | 56.01 | 0 | -0.66(-1.16%) |
Jul 08, 2013 | 55.14 | 56.97 | 55.14 | 56.67 | 0 | +1.50(+2.72%) |
Jul 05, 2013 | 55.37 | 55.80 | 54.51 | 55.17 | 0 | +0.05(+0.09%) |
Jul 03, 2013 | 54.45 | 55.75 | 54.45 | 55.12 | 0 | +0.03(+0.05%) |
Jul 02, 2013 | 55.47 | 56.09 | 54.69 | 55.09 | 0 | -0.59(-1.06%) |
Jul 01, 2013 | 55.94 | 56.56 | 55.20 | 55.68 | 0 | -0.05(-0.09%) |
Jun 28, 2013 | 56.74 | 56.95 | 55.40 | 55.73 | 930,025 | -0.85(-1.50%) |
Jun 27, 2013 | 56.71 | 57.44 | 56.31 | 56.58 | 1,112,962 | +0.37(+0.66%) |
Jun 26, 2013 | 54.70 | 56.43 | 54.50 | 56.21 | 0 | +2.11(+3.90%) |
Jun 25, 2013 | 53.17 | 54.15 | 52.71 | 54.10 | 0 | +1.51(+2.87%) |
Jun 24, 2013 | 53.17 | 53.21 | 52.02 | 52.59 | 0 | -1.89(-3.47%) |
Jun 21, 2013 | 55.01 | 55.30 | 53.74 | 54.48 | 2,305,820 | -0.57(-1.04%) |
Jun 20, 2013 | 56.06 | 56.27 | 54.56 | 55.05 | 0 | -1.84(-3.23%) |
Jun 19, 2013 | 58.45 | 58.70 | 56.79 | 56.89 | 1,182,674 | -1.99(-3.38%) |
Jun 18, 2013 | 59.10 | 59.89 | 58.86 | 58.88 | 0 | -0.06(-0.10%) |
Jun 17, 2013 | 57.62 | 59.20 | 56.85 | 58.94 | 1,792,701 | +2.20(+3.88%) |
Jun 14, 2013 | 56.80 | 57.38 | 56.26 | 56.74 | 0 | -0.17(-0.30%) |
Jun 13, 2013 | 55.51 | 57.12 | 55.16 | 56.91 | 1,548,919 | +1.06(+1.90%) |
Jun 12, 2013 | 58.16 | 58.60 | 55.47 | 55.85 | 2,095,679 | -1.83(-3.17%) |
Jun 11, 2013 | 58.41 | 59.23 | 57.65 | 57.68 | 1,418,563 | -2.07(-3.46%) |
Jun 10, 2013 | 59.79 | 60.60 | 59.00 | 59.75 | 0 | -0.28(-0.47%) |
Jun 07, 2013 | 58.16 | 60.55 | 58.16 | 60.03 | 0 | +1.75(+3.00%) |
Jun 06, 2013 | 56.80 | 58.47 | 56.65 | 58.28 | 0 | +1.23(+2.16%) |
Jun 05, 2013 | 56.09 | 57.50 | 56.02 | 57.05 | 0 | +0.68(+1.21%) |
Jun 04, 2013 | 56.99 | 57.13 | 55.93 | 56.37 | 0 | -0.75(-1.31%) |
Jun 03, 2013 | 57.93 | 58.24 | 56.34 | 57.12 | 1,612,212 | -0.58(-1.01%) |
May 31, 2013 | 57.80 | 58.58 | 57.32 | 57.70 | 1,391,544 | -0.51(-0.88%) |
May 30, 2013 | 58.00 | 58.43 | 57.48 | 58.21 | 0 | +0.18(+0.31%) |
May 29, 2013 | 58.32 | 58.46 | 57.32 | 58.03 | 886,363 | -0.64(-1.09%) |
May 28, 2013 | 59.00 | 59.32 | 58.47 | 58.67 | 1,483,587 | +0.52(+0.89%) |
May 24, 2013 | 57.00 | 58.56 | 56.89 | 58.15 | 0 | +0.84(+1.47%) |
May 23, 2013 | 56.76 | 57.80 | 56.03 | 57.31 | 0 | -1.10(-1.88%) |
May 22, 2013 | 60.67 | 60.91 | 57.98 | 58.41 | 3,035,258 | -2.31(-3.80%) |
May 21, 2013 | 61.65 | 61.65 | 60.10 | 60.72 | 0 | -0.85(-1.38%) |
May 20, 2013 | 59.64 | 61.75 | 59.64 | 61.57 | 0 | +2.00(+3.36%) |
May 17, 2013 | 59.50 | 61.74 | 58.70 | 59.57 | 0 | +0.76(+1.29%) |
May 16, 2013 | 59.77 | 59.77 | 58.70 | 58.81 | 1,942,173 | -0.69(-1.16%) |
May 15, 2013 | 58.82 | 60.35 | 58.75 | 59.50 | 1,918,876 | +0.81(+1.38%) |
May 13, 2013 | 58.98 | 59.12 | 58.43 | 58.69 | 1,488,300 | -0.45(-0.76%) |
May 10, 2013 | 59.00 | 59.74 | 58.60 | 59.14 | 0 | +1.60(+2.78%) |
May 09, 2013 | 57.59 | 58.25 | 57.00 | 57.54 | 0 | -0.32(-0.55%) |
May 08, 2013 | 56.91 | 57.96 | 56.58 | 57.86 | 0 | +1.44(+2.55%) |
May 07, 2013 | 58.00 | 58.00 | 56.06 | 56.42 | 0 | -1.26(-2.18%) |
May 06, 2013 | 56.29 | 58.27 | 56.29 | 57.68 | 0 | +1.45(+2.58%) |
May 03, 2013 | 57.34 | 57.34 | 56.16 | 56.23 | 0 | -0.73(-1.28%) |
May 02, 2013 | 56.12 | 57.32 | 55.73 | 56.96 | 2,356,188 | +0.73(+1.30%) |