Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.59 | 63.05 | 61.32 | 62.54 | 845,708 | +1.14(+1.86%) |
Jul 30, 2013 | 61.58 | 61.59 | 60.98 | 61.40 | 468,658 | +0.20(+0.33%) |
Jul 29, 2013 | 61.40 | 62.01 | 61.09 | 61.20 | 398,198 | -0.50(-0.82%) |
Jul 26, 2013 | 61.32 | 61.78 | 60.77 | 61.70 | 738,215 | +0.01(+0.02%) |
Jul 25, 2013 | 61.00 | 61.95 | 60.44 | 61.69 | 776,985 | +0.47(+0.76%) |
Jul 24, 2013 | 60.11 | 62.32 | 60.11 | 61.22 | 1,448,551 | +1.87(+3.15%) |
Jul 23, 2013 | 59.18 | 59.64 | 58.64 | 59.35 | 897,227 | +0.37(+0.63%) |
Jul 22, 2013 | 58.71 | 59.27 | 58.08 | 58.98 | 866,738 | +0.70(+1.21%) |
Jul 19, 2013 | 58.58 | 58.70 | 58.07 | 58.27 | 817,109 | -0.30(-0.52%) |
Jul 18, 2013 | 58.16 | 58.76 | 58.16 | 58.58 | 694,631 | +0.64(+1.10%) |
Jul 17, 2013 | 58.44 | 58.64 | 57.75 | 57.94 | 858,065 | -0.22(-0.38%) |
Jul 16, 2013 | 59.14 | 59.27 | 57.93 | 58.16 | 939,391 | -1.02(-1.73%) |
Jul 15, 2013 | 59.61 | 59.72 | 58.64 | 59.19 | 772,795 | -0.24(-0.40%) |
Jul 12, 2013 | 60.06 | 60.36 | 59.24 | 59.42 | 616,735 | -0.64(-1.06%) |
Jul 11, 2013 | 60.60 | 60.60 | 59.69 | 60.06 | 633,951 | +0.59(+1.00%) |
Jul 10, 2013 | 60.34 | 60.65 | 59.27 | 59.47 | 602,110 | -0.76(-1.26%) |
Jul 09, 2013 | 59.62 | 60.60 | 59.62 | 60.22 | 645,772 | +1.07(+1.81%) |
Jul 08, 2013 | 59.84 | 60.25 | 59.07 | 59.16 | 724,834 | -0.37(-0.62%) |
Jul 05, 2013 | 59.28 | 60.28 | 58.88 | 59.53 | 841,913 | +0.71(+1.21%) |
Jul 03, 2013 | 58.51 | 59.12 | 58.09 | 58.81 | 565,344 | +0.33(+0.57%) |
Jul 02, 2013 | 58.53 | 59.05 | 58.15 | 58.48 | 767,733 | -0.07(-0.13%) |
Jul 01, 2013 | 58.13 | 59.11 | 56.53 | 58.55 | 681,444 | +0.91(+1.57%) |
Jun 28, 2013 | 57.91 | 58.23 | 57.56 | 57.65 | 920,927 | -0.46(-0.79%) |
Jun 27, 2013 | 56.17 | 58.30 | 55.99 | 58.11 | 1,088,947 | +2.38(+4.27%) |
Jun 26, 2013 | 56.08 | 56.39 | 55.45 | 55.73 | 584,694 | +0.36(+0.64%) |
Jun 25, 2013 | 55.61 | 55.94 | 54.89 | 55.37 | 691,405 | +0.31(+0.57%) |
Jun 24, 2013 | 55.41 | 55.64 | 54.22 | 55.06 | 836,501 | -0.99(-1.76%) |
Jun 21, 2013 | 56.79 | 57.00 | 54.93 | 56.05 | 1,228,252 | -0.45(-0.79%) |
Jun 20, 2013 | 58.31 | 58.44 | 55.39 | 56.49 | 1,431,870 | -2.31(-3.92%) |
Jun 19, 2013 | 59.73 | 60.26 | 58.78 | 58.80 | 536,067 | -0.86(-1.44%) |
Jun 18, 2013 | 59.53 | 59.85 | 59.06 | 59.66 | 448,097 | +0.29(+0.49%) |
Jun 17, 2013 | 59.91 | 60.11 | 59.07 | 59.37 | 385,749 | +0.00(+0.00%) |
Jun 14, 2013 | 59.10 | 59.91 | 59.10 | 59.37 | 497,299 | -0.19(-0.32%) |
Jun 13, 2013 | 58.47 | 59.68 | 58.23 | 59.56 | 556,899 | +1.08(+1.84%) |
Jun 12, 2013 | 60.81 | 61.05 | 58.29 | 58.49 | 775,867 | -1.84(-3.05%) |
Jun 11, 2013 | 60.23 | 60.85 | 60.02 | 60.33 | 453,997 | -1.00(-1.63%) |
Jun 10, 2013 | 61.25 | 61.51 | 60.41 | 61.33 | 399,547 | +0.31(+0.51%) |
Jun 07, 2013 | 60.25 | 61.09 | 59.87 | 61.02 | 539,686 | +0.82(+1.37%) |
Jun 06, 2013 | 59.02 | 60.20 | 58.82 | 60.20 | 495,042 | +1.17(+1.98%) |
Jun 05, 2013 | 59.78 | 59.99 | 58.70 | 59.03 | 453,689 | -0.80(-1.34%) |
Jun 04, 2013 | 59.65 | 60.14 | 59.35 | 59.83 | 361,680 | +0.32(+0.53%) |
Jun 03, 2013 | 59.78 | 59.84 | 58.96 | 59.51 | 494,813 | -0.12(-0.20%) |
May 31, 2013 | 60.07 | 60.63 | 59.62 | 59.63 | 596,465 | -0.68(-1.12%) |
May 30, 2013 | 59.97 | 60.73 | 59.97 | 60.31 | 282,628 | +0.35(+0.59%) |
May 29, 2013 | 60.90 | 60.94 | 59.61 | 59.95 | 584,453 | -1.24(-2.02%) |
May 28, 2013 | 61.54 | 62.21 | 61.06 | 61.19 | 592,850 | +0.28(+0.46%) |
May 24, 2013 | 60.15 | 60.94 | 59.89 | 60.91 | 283,184 | +0.43(+0.71%) |
May 23, 2013 | 60.38 | 60.67 | 59.53 | 60.48 | 515,021 | -0.61(-1.00%) |
May 22, 2013 | 62.38 | 62.75 | 60.82 | 61.09 | 640,391 | -1.36(-2.18%) |
May 21, 2013 | 62.49 | 62.57 | 61.87 | 62.46 | 489,547 | +0.27(+0.43%) |
May 20, 2013 | 61.70 | 62.31 | 61.51 | 62.19 | 625,026 | +0.16(+0.26%) |
May 17, 2013 | 61.43 | 62.03 | 61.43 | 62.03 | 612,738 | +0.79(+1.29%) |
May 16, 2013 | 61.26 | 61.48 | 60.93 | 61.24 | 445,824 | -0.07(-0.11%) |
May 15, 2013 | 60.16 | 61.32 | 60.05 | 61.31 | 837,154 | +1.24(+2.06%) |
May 13, 2013 | 60.62 | 60.68 | 59.90 | 60.07 | 417,833 | -0.54(-0.90%) |
May 10, 2013 | 60.34 | 60.65 | 59.89 | 60.62 | 508,941 | +0.30(+0.50%) |
May 09, 2013 | 60.56 | 60.95 | 60.03 | 60.31 | 868,603 | -0.11(-0.18%) |
May 08, 2013 | 59.34 | 60.44 | 59.30 | 60.42 | 961,381 | +1.15(+1.94%) |
May 07, 2013 | 58.69 | 59.68 | 58.52 | 59.28 | 1,029,795 | +0.78(+1.33%) |
May 06, 2013 | 59.16 | 59.61 | 58.36 | 58.49 | 952,320 | -0.60(-1.01%) |
May 03, 2013 | 59.38 | 59.26 | 58.38 | 59.09 | 879,225 | +0.43(+0.74%) |
May 02, 2013 | 58.33 | 58.91 | 58.16 | 58.66 | 738,660 | +0.52(+0.90%) |