Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.68 | 78.46 | 75.43 | 77.88 | 0 | +2.56(+3.40%) |
Jul 30, 2013 | 73.44 | 75.95 | 72.69 | 75.32 | 0 | +2.38(+3.26%) |
Jul 29, 2013 | 74.18 | 75.22 | 71.75 | 72.94 | 0 | -2.78(-3.67%) |
Jul 26, 2013 | 74.60 | 76.64 | 74.22 | 75.72 | 0 | +0.52(+0.69%) |
Jul 25, 2013 | 76.90 | 77.62 | 73.81 | 75.20 | 0 | -2.08(-2.69%) |
Jul 24, 2013 | 78.95 | 79.67 | 77.00 | 77.28 | 0 | -1.12(-1.43%) |
Jul 23, 2013 | 80.32 | 80.80 | 78.28 | 78.40 | 0 | -1.69(-2.11%) |
Jul 22, 2013 | 78.72 | 80.56 | 77.72 | 80.09 | 0 | +1.50(+1.91%) |
Jul 19, 2013 | 77.71 | 79.45 | 76.21 | 78.59 | 0 | +0.69(+0.89%) |
Jul 18, 2013 | 77.24 | 78.17 | 75.80 | 77.90 | 0 | +0.90(+1.17%) |
Jul 17, 2013 | 75.67 | 80.51 | 75.67 | 77.00 | 367,920 | +2.03(+2.71%) |
Jul 16, 2013 | 74.65 | 75.22 | 73.86 | 74.97 | 0 | +0.41(+0.55%) |
Jul 15, 2013 | 74.67 | 75.51 | 73.41 | 74.56 | 0 | -0.18(-0.24%) |
Jul 12, 2013 | 73.47 | 75.57 | 73.04 | 74.74 | 0 | +0.81(+1.10%) |
Jul 11, 2013 | 74.85 | 75.00 | 73.52 | 73.93 | 0 | +0.01(+0.01%) |
Jul 10, 2013 | 72.19 | 73.98 | 71.71 | 73.92 | 0 | +1.88(+2.61%) |
Jul 09, 2013 | 74.92 | 76.06 | 70.63 | 72.04 | 0 | -2.84(-3.79%) |
Jul 08, 2013 | 76.41 | 77.00 | 73.76 | 74.88 | 0 | -0.57(-0.76%) |
Jul 05, 2013 | 72.98 | 75.49 | 72.11 | 75.45 | 0 | +3.60(+5.01%) |
Jul 03, 2013 | 70.68 | 72.10 | 69.74 | 71.85 | 0 | +0.24(+0.34%) |
Jul 02, 2013 | 69.09 | 72.53 | 69.09 | 71.61 | 0 | +1.98(+2.84%) |
Jul 01, 2013 | 67.60 | 71.50 | 67.03 | 69.63 | 0 | +2.65(+3.96%) |
Jun 28, 2013 | 67.50 | 69.18 | 66.98 | 66.98 | 401,970 | +1.41(+2.15%) |
Jun 26, 2013 | 63.85 | 66.70 | 63.85 | 65.57 | 0 | +1.38(+2.15%) |
Jun 25, 2013 | 65.00 | 65.58 | 62.95 | 64.19 | 0 | +1.29(+2.05%) |
Jun 24, 2013 | 62.02 | 64.42 | 61.54 | 62.90 | 0 | -2.15(-3.31%) |
Jun 21, 2013 | 62.37 | 65.97 | 60.33 | 65.05 | 964,113 | +3.06(+4.94%) |
Jun 20, 2013 | 63.27 | 64.52 | 61.96 | 61.99 | 0 | -2.56(-3.97%) |
Jun 19, 2013 | 66.97 | 67.04 | 62.40 | 64.55 | 509,712 | -1.51(-2.28%) |
Jun 18, 2013 | 68.69 | 69.30 | 64.89 | 66.06 | 0 | -2.93(-4.25%) |
Jun 17, 2013 | 68.82 | 70.00 | 67.29 | 68.99 | 221,563 | +1.76(+2.62%) |
Jun 14, 2013 | 67.89 | 71.19 | 66.27 | 67.23 | 0 | -3.88(-5.46%) |
Jun 13, 2013 | 72.10 | 72.50 | 70.01 | 71.11 | 449,944 | -0.99(-1.37%) |
Jun 12, 2013 | 75.77 | 77.00 | 71.47 | 72.10 | 2,120,010 | -2.73(-3.65%) |
Jun 11, 2013 | 72.05 | 75.56 | 71.50 | 74.83 | 631,584 | +1.68(+2.30%) |
Jun 10, 2013 | 72.06 | 75.77 | 71.84 | 73.15 | 0 | +1.32(+1.83%) |
Jun 07, 2013 | 72.53 | 73.50 | 71.07 | 71.83 | 0 | -0.38(-0.52%) |
Jun 06, 2013 | 74.00 | 74.17 | 69.04 | 72.21 | 564,743 | +2.31(+3.30%) |
Jun 05, 2013 | 71.63 | 74.59 | 65.02 | 69.90 | 0 | -4.01(-5.43%) |
Jun 04, 2013 | 69.51 | 74.98 | 60.78 | 73.91 | 0 | -0.68(-0.91%) |
Jun 03, 2013 | 50.00 | 86.29 | 50.00 | 74.59 | 3,216,509 | +38.01(+103.91%) |
May 31, 2013 | 36.56 | 37.10 | 35.56 | 36.58 | 170,400 | -0.30(-0.81%) |
May 30, 2013 | 34.29 | 37.78 | 34.29 | 36.88 | 180,926 | +2.67(+7.80%) |
May 29, 2013 | 34.72 | 35.67 | 34.01 | 34.21 | 99,500 | -0.72(-2.06%) |
May 28, 2013 | 35.18 | 35.80 | 34.09 | 34.93 | 84,818 | +0.33(+0.95%) |
May 24, 2013 | 33.18 | 35.07 | 33.18 | 34.60 | 0 | +1.10(+3.28%) |
May 23, 2013 | 32.74 | 33.83 | 32.32 | 33.50 | 0 | +0.21(+0.63%) |
May 22, 2013 | 35.14 | 35.34 | 33.13 | 33.29 | 0 | -1.90(-5.40%) |
May 21, 2013 | 35.54 | 36.11 | 35.05 | 35.19 | 0 | -0.43(-1.21%) |
May 20, 2013 | 36.90 | 37.19 | 35.35 | 35.62 | 0 | -1.29(-3.49%) |
May 17, 2013 | 36.72 | 38.14 | 36.11 | 36.91 | 0 | +0.18(+0.49%) |
May 16, 2013 | 37.28 | 37.28 | 35.00 | 36.73 | 693,256 | -0.60(-1.61%) |
May 15, 2013 | 39.74 | 39.88 | 36.65 | 37.33 | 197,664 | -0.65(-1.71%) |
May 13, 2013 | 36.61 | 38.08 | 36.55 | 37.98 | 0 | +1.47(+4.03%) |
May 10, 2013 | 37.27 | 37.27 | 35.70 | 36.51 | 0 | +0.06(+0.16%) |
May 09, 2013 | 37.47 | 37.60 | 36.30 | 36.45 | 0 | -0.66(-1.78%) |
May 08, 2013 | 33.47 | 37.20 | 32.98 | 37.11 | 0 | +4.10(+12.42%) |
May 07, 2013 | 37.07 | 37.07 | 32.22 | 33.01 | 0 | -5.02(-13.20%) |
May 06, 2013 | 37.92 | 38.33 | 37.50 | 38.03 | 0 | +0.12(+0.32%) |
May 03, 2013 | 37.95 | 38.19 | 37.49 | 37.91 | 0 | +0.53(+1.42%) |
May 02, 2013 | 37.21 | 37.48 | 37.05 | 37.38 | 0 | +0.38(+1.03%) |