Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 66.50 | 69.22 | 66.23 | 67.67 | 691,408 | +1.76(+2.67%) |
Jul 30, 2013 | 65.38 | 67.00 | 65.34 | 65.91 | 419,193 | +0.95(+1.46%) |
Jul 29, 2013 | 64.10 | 66.34 | 63.61 | 64.96 | 407,805 | +0.93(+1.45%) |
Jul 26, 2013 | 63.90 | 64.44 | 63.24 | 64.03 | 115,937 | -0.31(-0.48%) |
Jul 25, 2013 | 63.14 | 64.39 | 62.76 | 64.34 | 183,835 | +0.92(+1.45%) |
Jul 24, 2013 | 64.78 | 64.90 | 63.05 | 63.42 | 144,957 | -1.09(-1.69%) |
Jul 23, 2013 | 64.19 | 64.71 | 63.52 | 64.51 | 183,469 | +0.77(+1.21%) |
Jul 22, 2013 | 63.23 | 65.90 | 62.60 | 63.74 | 514,620 | -0.39(-0.61%) |
Jul 19, 2013 | 63.86 | 64.70 | 61.61 | 64.13 | 234,166 | -0.43(-0.67%) |
Jul 18, 2013 | 64.32 | 64.95 | 63.68 | 64.56 | 245,883 | +0.16(+0.25%) |
Jul 17, 2013 | 63.14 | 64.50 | 63.14 | 64.40 | 263,954 | +1.68(+2.68%) |
Jul 16, 2013 | 64.18 | 64.95 | 61.46 | 62.72 | 632,700 | -1.46(-2.27%) |
Jul 15, 2013 | 64.49 | 64.87 | 63.28 | 64.18 | 267,712 | +0.11(+0.17%) |
Jul 12, 2013 | 64.70 | 64.95 | 63.80 | 64.07 | 311,467 | -0.54(-0.84%) |
Jul 11, 2013 | 64.80 | 65.50 | 64.36 | 64.61 | 325,914 | +1.34(+2.12%) |
Jul 10, 2013 | 63.17 | 64.19 | 62.00 | 63.27 | 470,313 | -0.11(-0.17%) |
Jul 09, 2013 | 64.90 | 64.97 | 63.10 | 63.38 | 406,954 | -0.76(-1.18%) |
Jul 08, 2013 | 65.92 | 65.92 | 64.06 | 64.14 | 259,454 | -1.35(-2.06%) |
Jul 05, 2013 | 66.03 | 66.45 | 64.75 | 65.49 | 245,580 | +0.51(+0.78%) |
Jul 03, 2013 | 62.81 | 65.44 | 62.74 | 64.98 | 205,952 | +1.41(+2.22%) |
Jul 02, 2013 | 66.37 | 66.42 | 62.92 | 63.57 | 617,743 | -2.26(-3.43%) |
Jul 01, 2013 | 66.15 | 66.70 | 64.58 | 65.83 | 381,995 | +0.86(+1.32%) |
Jun 28, 2013 | 66.79 | 67.40 | 64.80 | 64.97 | 1,518,196 | -0.32(-0.49%) |
Jun 26, 2013 | 65.78 | 66.20 | 64.64 | 65.29 | 776,484 | +0.67(+1.04%) |
Jun 25, 2013 | 62.00 | 66.25 | 62.00 | 64.62 | 738,964 | +3.22(+5.24%) |
Jun 24, 2013 | 58.55 | 61.72 | 57.09 | 61.40 | 631,735 | +1.40(+2.33%) |
Jun 21, 2013 | 61.28 | 62.18 | 59.01 | 60.00 | 659,284 | -1.01(-1.66%) |
Jun 20, 2013 | 62.60 | 63.75 | 60.05 | 61.01 | 798,355 | -2.86(-4.48%) |
Jun 19, 2013 | 63.22 | 65.12 | 62.75 | 63.87 | 744,718 | +1.34(+2.14%) |
Jun 18, 2013 | 59.88 | 63.50 | 59.82 | 62.53 | 1,200,684 | +3.07(+5.16%) |
Jun 17, 2013 | 58.02 | 59.74 | 57.80 | 59.46 | 605,280 | +2.31(+4.04%) |
Jun 14, 2013 | 55.60 | 57.58 | 55.35 | 57.15 | 229,252 | +1.78(+3.21%) |
Jun 13, 2013 | 53.86 | 55.69 | 53.52 | 55.37 | 244,302 | +1.95(+3.65%) |
Jun 12, 2013 | 55.58 | 55.69 | 53.41 | 53.42 | 155,086 | -1.40(-2.55%) |
Jun 11, 2013 | 55.18 | 55.64 | 53.38 | 54.82 | 275,646 | -1.33(-2.37%) |
Jun 10, 2013 | 57.00 | 57.34 | 55.96 | 56.15 | 337,709 | -0.41(-0.72%) |
Jun 07, 2013 | 55.06 | 56.61 | 54.40 | 56.56 | 506,128 | +2.15(+3.95%) |
Jun 06, 2013 | 51.66 | 54.41 | 51.66 | 54.41 | 260,607 | +2.89(+5.61%) |
Jun 05, 2013 | 52.68 | 53.08 | 51.46 | 51.52 | 210,389 | -1.48(-2.79%) |
Jun 04, 2013 | 52.90 | 53.82 | 52.30 | 53.00 | 131,361 | +0.04(+0.08%) |
Jun 03, 2013 | 54.96 | 55.30 | 52.05 | 52.96 | 321,617 | -2.28(-4.13%) |
May 31, 2013 | 55.00 | 56.24 | 54.62 | 55.24 | 282,850 | -0.17(-0.31%) |
May 30, 2013 | 53.23 | 55.43 | 52.88 | 55.41 | 294,021 | +1.91(+3.57%) |
May 29, 2013 | 53.79 | 53.79 | 52.40 | 53.50 | 131,840 | -0.59(-1.09%) |
May 28, 2013 | 54.93 | 55.00 | 53.48 | 54.09 | 225,747 | +0.22(+0.41%) |
May 24, 2013 | 53.17 | 53.95 | 51.97 | 53.87 | 172,777 | +0.53(+0.99%) |
May 23, 2013 | 51.54 | 53.40 | 51.19 | 53.34 | 331,442 | +0.84(+1.60%) |
May 22, 2013 | 56.32 | 56.37 | 51.28 | 52.50 | 758,651 | -3.49(-6.23%) |
May 21, 2013 | 56.39 | 56.60 | 55.01 | 55.99 | 232,917 | -0.12(-0.21%) |
May 20, 2013 | 55.35 | 56.80 | 54.90 | 56.11 | 444,727 | +0.99(+1.80%) |
May 17, 2013 | 54.76 | 56.32 | 53.78 | 55.12 | 450,669 | +0.77(+1.42%) |
May 16, 2013 | 54.69 | 55.50 | 54.00 | 54.35 | 600,289 | -0.34(-0.62%) |
May 15, 2013 | 55.94 | 55.94 | 53.71 | 54.69 | 846,024 | -2.23(-3.92%) |
May 13, 2013 | 58.86 | 58.86 | 56.68 | 56.92 | 349,080 | -2.21(-3.74%) |
May 10, 2013 | 55.60 | 59.84 | 55.60 | 59.13 | 650,735 | +4.18(+7.61%) |
May 09, 2013 | 54.60 | 55.03 | 54.00 | 54.95 | 283,027 | +0.19(+0.35%) |
May 08, 2013 | 54.66 | 56.59 | 54.28 | 54.76 | 414,481 | +0.17(+0.31%) |
May 07, 2013 | 54.59 | 55.55 | 53.99 | 54.59 | 217,292 | +0.09(+0.17%) |
May 06, 2013 | 54.96 | 55.64 | 54.00 | 54.50 | 372,919 | -0.55(-1.00%) |
May 03, 2013 | 52.61 | 55.75 | 52.42 | 55.05 | 804,775 | +2.63(+5.02%) |
May 02, 2013 | 50.82 | 52.95 | 50.54 | 52.42 | 411,371 | +1.74(+3.43%) |