Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.00 | 61.40 | 59.95 | 61.30 | 25,839 | +0.48(+0.79%) |
Jul 30, 2013 | 61.02 | 61.11 | 60.70 | 60.82 | 9,148 | -0.16(-0.26%) |
Jul 29, 2013 | 61.10 | 61.50 | 60.85 | 60.98 | 17,864 | -0.54(-0.88%) |
Jul 26, 2013 | 61.40 | 61.59 | 61.14 | 61.52 | 6,818 | +0.15(+0.24%) |
Jul 25, 2013 | 61.20 | 61.55 | 60.43 | 61.37 | 31,712 | -0.43(-0.70%) |
Jul 24, 2013 | 61.80 | 62.12 | 61.44 | 61.80 | 30,525 | -0.18(-0.29%) |
Jul 23, 2013 | 61.74 | 62.36 | 61.72 | 61.98 | 19,795 | +0.24(+0.39%) |
Jul 22, 2013 | 62.57 | 62.64 | 61.70 | 61.74 | 33,922 | -0.98(-1.56%) |
Jul 19, 2013 | 63.06 | 63.25 | 61.90 | 62.72 | 44,692 | +0.30(+0.48%) |
Jul 18, 2013 | 61.91 | 62.52 | 61.91 | 62.42 | 23,456 | +0.32(+0.52%) |
Jul 17, 2013 | 62.34 | 62.72 | 61.98 | 62.10 | 27,010 | -0.50(-0.80%) |
Jul 16, 2013 | 62.09 | 63.00 | 61.89 | 62.60 | 30,047 | +0.40(+0.64%) |
Jul 15, 2013 | 62.12 | 62.50 | 61.94 | 62.20 | 27,084 | -0.18(-0.29%) |
Jul 12, 2013 | 61.30 | 62.82 | 61.10 | 62.38 | 50,121 | +1.62(+2.67%) |
Jul 11, 2013 | 60.50 | 60.81 | 59.80 | 60.76 | 32,396 | +0.76(+1.27%) |
Jul 10, 2013 | 59.36 | 60.35 | 59.10 | 60.00 | 52,614 | +1.39(+2.37%) |
Jul 09, 2013 | 57.86 | 58.68 | 57.47 | 58.61 | 30,450 | +1.14(+1.98%) |
Jul 08, 2013 | 58.06 | 58.47 | 57.44 | 57.47 | 46,227 | -0.43(-0.74%) |
Jul 05, 2013 | 57.17 | 57.95 | 56.98 | 57.90 | 20,662 | +1.12(+1.97%) |
Jul 03, 2013 | 56.66 | 57.04 | 56.40 | 56.78 | 42,683 | +1.19(+2.14%) |
Jul 02, 2013 | 55.54 | 55.70 | 55.34 | 55.59 | 16,480 | +0.68(+1.24%) |
Jul 01, 2013 | 54.97 | 55.10 | 54.63 | 54.91 | 37,759 | +0.65(+1.20%) |
Jun 28, 2013 | 54.80 | 54.96 | 54.26 | 54.26 | 27,864 | -0.08(-0.15%) |
Jun 26, 2013 | 54.48 | 54.48 | 53.61 | 54.34 | 73,542 | -0.09(-0.16%) |
Jun 25, 2013 | 54.74 | 54.84 | 54.40 | 54.43 | 21,597 | -0.05(-0.09%) |
Jun 24, 2013 | 54.46 | 54.74 | 54.11 | 54.48 | 28,429 | -0.44(-0.80%) |
Jun 21, 2013 | 55.42 | 55.47 | 54.50 | 54.92 | 28,565 | -0.49(-0.88%) |
Jun 20, 2013 | 56.14 | 56.25 | 55.33 | 55.41 | 47,022 | -2.12(-3.69%) |
Jun 19, 2013 | 57.70 | 57.76 | 57.44 | 57.53 | 13,545 | +0.00(+0.00%) |
Jun 18, 2013 | 57.41 | 57.53 | 57.08 | 57.53 | 31,774 | +0.49(+0.86%) |
Jun 17, 2013 | 57.68 | 57.68 | 56.99 | 57.04 | 12,351 | -0.59(-1.02%) |
Jun 14, 2013 | 57.80 | 58.04 | 57.57 | 57.63 | 23,562 | +0.62(+1.09%) |
Jun 13, 2013 | 56.04 | 57.02 | 56.04 | 57.01 | 8,459 | +1.11(+1.99%) |
Jun 12, 2013 | 56.44 | 56.44 | 55.90 | 55.90 | 6,700 | -0.24(-0.43%) |
Jun 11, 2013 | 55.64 | 56.22 | 55.60 | 56.14 | 25,884 | -0.56(-0.99%) |
Jun 10, 2013 | 57.00 | 57.00 | 56.65 | 56.70 | 8,018 | -0.54(-0.94%) |
Jun 07, 2013 | 56.46 | 57.45 | 56.46 | 57.24 | 13,166 | +0.48(+0.85%) |
Jun 06, 2013 | 56.50 | 56.82 | 56.49 | 56.76 | 22,068 | +0.50(+0.89%) |
Jun 05, 2013 | 56.40 | 56.89 | 56.20 | 56.26 | 26,665 | +0.04(+0.07%) |
Jun 04, 2013 | 55.44 | 56.34 | 55.36 | 56.22 | 19,754 | +0.67(+1.21%) |
Jun 03, 2013 | 55.65 | 56.08 | 55.49 | 55.55 | 18,061 | +0.77(+1.41%) |
May 31, 2013 | 55.46 | 55.62 | 54.72 | 54.78 | 24,246 | -1.15(-2.06%) |
May 30, 2013 | 55.00 | 56.13 | 54.92 | 55.93 | 27,220 | +0.25(+0.45%) |
May 29, 2013 | 56.50 | 56.50 | 55.52 | 55.68 | 32,622 | -0.98(-1.73%) |
May 28, 2013 | 57.00 | 57.12 | 56.62 | 56.66 | 14,806 | +0.41(+0.73%) |
May 24, 2013 | 55.65 | 56.42 | 55.63 | 56.25 | 13,241 | -0.02(-0.04%) |
May 23, 2013 | 55.56 | 56.27 | 55.38 | 56.27 | 22,747 | +0.23(+0.41%) |
May 22, 2013 | 55.76 | 56.21 | 55.70 | 56.04 | 37,180 | -0.41(-0.73%) |
May 21, 2013 | 57.14 | 57.18 | 56.40 | 56.45 | 30,804 | -1.19(-2.06%) |
May 20, 2013 | 57.58 | 57.91 | 57.35 | 57.64 | 52,133 | +0.11(+0.19%) |
May 17, 2013 | 57.92 | 57.96 | 57.26 | 57.53 | 42,066 | +0.51(+0.89%) |
May 16, 2013 | 56.82 | 57.67 | 56.82 | 57.02 | 32,827 | +0.08(+0.14%) |
May 15, 2013 | 56.16 | 56.94 | 54.91 | 56.94 | 56,809 | +0.89(+1.60%) |
May 13, 2013 | 55.98 | 56.48 | 55.71 | 56.05 | 19,003 | -0.55(-0.98%) |
May 10, 2013 | 56.22 | 56.87 | 55.83 | 56.60 | 44,191 | -0.42(-0.74%) |
May 09, 2013 | 56.30 | 57.26 | 56.24 | 57.02 | 82,340 | +0.36(+0.64%) |
May 08, 2013 | 56.11 | 56.92 | 56.08 | 56.66 | 30,751 | +0.56(+1.00%) |
May 07, 2013 | 56.62 | 56.71 | 56.05 | 56.10 | 19,594 | -0.60(-1.06%) |
May 06, 2013 | 55.94 | 56.86 | 55.82 | 56.70 | 43,067 | +0.83(+1.49%) |
May 03, 2013 | 55.51 | 56.20 | 54.96 | 55.87 | 84,201 | +0.91(+1.66%) |
May 02, 2013 | 53.68 | 55.09 | 53.68 | 54.96 | 46,688 | +1.14(+2.12%) |