Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 55.31 | 55.90 | 55.23 | 55.62 | 570,464 | +0.40(+0.72%) |
Jul 30, 2013 | 55.18 | 55.51 | 54.78 | 55.22 | 563,294 | +0.22(+0.40%) |
Jul 29, 2013 | 55.12 | 55.35 | 54.79 | 55.00 | 610,466 | -0.43(-0.77%) |
Jul 26, 2013 | 54.53 | 55.65 | 54.45 | 55.42 | 1,499,773 | +0.76(+1.40%) |
Jul 25, 2013 | 54.25 | 54.70 | 53.88 | 54.66 | 1,204,126 | +0.44(+0.80%) |
Jul 24, 2013 | 53.44 | 54.43 | 53.27 | 54.22 | 2,401,389 | +1.40(+2.66%) |
Jul 23, 2013 | 57.17 | 57.28 | 52.14 | 52.82 | 3,528,248 | -3.72(-6.57%) |
Jul 22, 2013 | 56.58 | 56.77 | 56.29 | 56.53 | 648,583 | +0.03(+0.05%) |
Jul 19, 2013 | 56.70 | 56.91 | 56.34 | 56.51 | 469,949 | -0.33(-0.58%) |
Jul 18, 2013 | 56.04 | 56.85 | 56.03 | 56.84 | 699,939 | +0.77(+1.38%) |
Jul 17, 2013 | 56.22 | 56.32 | 55.95 | 56.06 | 366,809 | -0.07(-0.13%) |
Jul 16, 2013 | 56.85 | 57.01 | 55.98 | 56.13 | 585,684 | -0.40(-0.71%) |
Jul 15, 2013 | 56.61 | 56.94 | 56.21 | 56.53 | 438,241 | +0.25(+0.44%) |
Jul 12, 2013 | 55.89 | 56.69 | 55.81 | 56.29 | 476,576 | +0.29(+0.52%) |
Jul 11, 2013 | 55.90 | 56.19 | 55.42 | 55.99 | 457,526 | +0.68(+1.22%) |
Jul 10, 2013 | 55.14 | 55.47 | 54.71 | 55.32 | 332,547 | +0.09(+0.16%) |
Jul 09, 2013 | 54.72 | 55.34 | 54.34 | 55.23 | 476,385 | +0.85(+1.57%) |
Jul 08, 2013 | 54.46 | 54.64 | 54.09 | 54.38 | 835,132 | +0.15(+0.28%) |
Jul 05, 2013 | 54.17 | 54.50 | 53.55 | 54.22 | 490,518 | +0.69(+1.29%) |
Jul 03, 2013 | 53.09 | 53.87 | 53.07 | 53.53 | 650,273 | +0.08(+0.15%) |
Jul 02, 2013 | 53.32 | 53.81 | 53.21 | 53.45 | 762,732 | +0.20(+0.38%) |
Jul 01, 2013 | 52.08 | 53.64 | 51.91 | 53.25 | 830,110 | +1.56(+3.03%) |
Jun 28, 2013 | 52.23 | 52.63 | 51.60 | 51.68 | 5,276,340 | -0.58(-1.11%) |
Jun 27, 2013 | 51.79 | 52.33 | 51.66 | 52.26 | 610,811 | +0.99(+1.92%) |
Jun 26, 2013 | 51.65 | 51.79 | 51.20 | 51.27 | 787,465 | +0.11(+0.21%) |
Jun 25, 2013 | 51.08 | 51.52 | 50.63 | 51.17 | 757,761 | +0.50(+0.98%) |
Jun 24, 2013 | 50.22 | 50.86 | 49.55 | 50.67 | 1,075,167 | -0.44(-0.85%) |
Jun 21, 2013 | 51.28 | 51.47 | 50.49 | 51.10 | 1,306,947 | -0.03(-0.05%) |
Jun 20, 2013 | 52.57 | 52.64 | 50.99 | 51.13 | 817,133 | -1.99(-3.75%) |
Jun 19, 2013 | 53.70 | 54.06 | 53.10 | 53.12 | 468,320 | -0.60(-1.11%) |
Jun 18, 2013 | 53.08 | 53.92 | 53.08 | 53.72 | 538,115 | +0.79(+1.49%) |
Jun 17, 2013 | 53.27 | 53.63 | 52.58 | 52.93 | 590,055 | -0.04(-0.07%) |
Jun 14, 2013 | 53.39 | 53.42 | 52.78 | 52.96 | 384,233 | -0.38(-0.72%) |
Jun 13, 2013 | 52.66 | 53.53 | 52.34 | 53.34 | 504,934 | +0.52(+0.99%) |
Jun 12, 2013 | 53.15 | 53.47 | 52.52 | 52.82 | 522,452 | -0.15(-0.29%) |
Jun 11, 2013 | 53.03 | 53.36 | 52.53 | 52.97 | 694,034 | -0.81(-1.52%) |
Jun 10, 2013 | 53.99 | 54.25 | 53.53 | 53.79 | 595,863 | +0.17(+0.31%) |
Jun 07, 2013 | 53.09 | 53.73 | 52.61 | 53.62 | 564,997 | +0.96(+1.82%) |
Jun 06, 2013 | 51.62 | 52.69 | 51.30 | 52.66 | 1,141,312 | +0.97(+1.89%) |
Jun 05, 2013 | 53.33 | 53.39 | 51.57 | 51.69 | 958,347 | -1.62(-3.04%) |
Jun 04, 2013 | 52.80 | 53.76 | 52.71 | 53.31 | 1,434,988 | +0.41(+0.77%) |
Jun 03, 2013 | 52.43 | 52.93 | 52.02 | 52.90 | 1,506,832 | +0.40(+0.76%) |
May 31, 2013 | 52.51 | 52.94 | 52.32 | 52.50 | 1,471,870 | -0.46(-0.87%) |
May 30, 2013 | 52.66 | 53.05 | 52.31 | 52.96 | 11,622,901 | +0.45(+0.86%) |
May 29, 2013 | 52.44 | 52.87 | 52.05 | 52.51 | 611,318 | -0.34(-0.64%) |
May 28, 2013 | 52.39 | 53.33 | 52.19 | 52.85 | 742,501 | +0.83(+1.60%) |
May 24, 2013 | 52.01 | 52.26 | 51.65 | 52.01 | 748,261 | -0.43(-0.83%) |
May 23, 2013 | 51.06 | 52.66 | 50.94 | 52.45 | 2,179,620 | +2.30(+4.59%) |
May 22, 2013 | 50.50 | 51.19 | 50.00 | 50.15 | 427,778 | -0.30(-0.60%) |
May 21, 2013 | 50.41 | 50.69 | 50.36 | 50.45 | 507,320 | +0.20(+0.41%) |
May 20, 2013 | 50.93 | 51.09 | 50.22 | 50.24 | 477,413 | -0.75(-1.48%) |
May 17, 2013 | 50.54 | 51.05 | 50.46 | 51.00 | 488,001 | +0.54(+1.07%) |
May 16, 2013 | 50.93 | 50.97 | 50.15 | 50.46 | 892,085 | -0.60(-1.18%) |
May 15, 2013 | 51.24 | 51.85 | 50.89 | 51.06 | 838,414 | -0.54(-1.05%) |
May 13, 2013 | 51.38 | 52.03 | 51.28 | 51.60 | 653,746 | +0.20(+0.40%) |
May 10, 2013 | 51.05 | 51.56 | 51.00 | 51.39 | 714,488 | +0.32(+0.62%) |
May 09, 2013 | 51.26 | 51.63 | 50.92 | 51.08 | 903,413 | -0.35(-0.67%) |
May 08, 2013 | 50.93 | 51.60 | 50.85 | 51.42 | 1,001,209 | +0.22(+0.43%) |
May 07, 2013 | 50.79 | 51.31 | 50.50 | 51.20 | 1,540,464 | +0.89(+1.78%) |
May 06, 2013 | 49.60 | 50.39 | 49.56 | 50.30 | 685,096 | +0.72(+1.45%) |
May 03, 2013 | 49.42 | 49.61 | 49.14 | 49.59 | 904,949 | +0.43(+0.88%) |
May 02, 2013 | 48.52 | 49.38 | 48.45 | 49.15 | 1,012,805 | +0.75(+1.56%) |