Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 50.27 | 51.85 | 49.91 | 51.64 | 1,337,113 | +1.74(+3.48%) |
Jul 30, 2013 | 52.60 | 53.42 | 43.88 | 49.91 | 4,850,748 | -10.83(-17.84%) |
Jul 29, 2013 | 60.80 | 61.25 | 60.34 | 60.74 | 560,440 | -0.18(-0.30%) |
Jul 26, 2013 | 60.60 | 60.97 | 60.48 | 60.92 | 352,449 | +0.01(+0.01%) |
Jul 25, 2013 | 61.07 | 61.51 | 60.82 | 60.92 | 211,093 | -0.42(-0.69%) |
Jul 24, 2013 | 62.76 | 62.76 | 61.06 | 61.34 | 216,145 | -1.26(-2.01%) |
Jul 23, 2013 | 62.09 | 62.72 | 61.67 | 62.60 | 185,104 | +0.78(+1.26%) |
Jul 22, 2013 | 61.59 | 62.23 | 61.55 | 61.82 | 176,231 | +0.12(+0.20%) |
Jul 19, 2013 | 61.54 | 61.96 | 61.28 | 61.70 | 131,696 | +0.05(+0.08%) |
Jul 18, 2013 | 61.70 | 61.82 | 61.50 | 61.65 | 107,216 | +0.20(+0.33%) |
Jul 17, 2013 | 61.93 | 62.07 | 61.31 | 61.44 | 143,257 | -0.14(-0.23%) |
Jul 16, 2013 | 61.62 | 62.00 | 61.44 | 61.59 | 312,675 | -0.05(-0.09%) |
Jul 15, 2013 | 61.40 | 61.74 | 61.24 | 61.64 | 171,151 | +0.23(+0.37%) |
Jul 12, 2013 | 61.67 | 61.71 | 61.14 | 61.42 | 129,402 | -0.20(-0.32%) |
Jul 11, 2013 | 61.08 | 61.96 | 61.08 | 61.61 | 392,319 | +0.79(+1.30%) |
Jul 10, 2013 | 60.82 | 61.07 | 60.52 | 60.82 | 136,403 | +0.11(+0.18%) |
Jul 09, 2013 | 60.02 | 60.73 | 59.97 | 60.71 | 133,107 | +0.84(+1.40%) |
Jul 08, 2013 | 59.78 | 60.43 | 59.77 | 59.87 | 162,404 | +0.12(+0.21%) |
Jul 05, 2013 | 59.70 | 59.95 | 59.37 | 59.75 | 135,876 | +0.39(+0.66%) |
Jul 03, 2013 | 58.68 | 59.64 | 58.55 | 59.36 | 86,018 | +0.20(+0.35%) |
Jul 02, 2013 | 58.76 | 59.52 | 58.76 | 59.16 | 173,351 | +0.42(+0.71%) |
Jul 01, 2013 | 58.01 | 59.05 | 57.98 | 58.74 | 164,581 | +1.00(+1.73%) |
Jun 28, 2013 | 57.11 | 57.80 | 56.60 | 57.74 | 438,908 | +0.64(+1.12%) |
Jun 27, 2013 | 56.84 | 57.66 | 56.74 | 57.10 | 277,449 | +0.34(+0.60%) |
Jun 26, 2013 | 57.88 | 57.88 | 56.63 | 56.76 | 247,904 | -0.66(-1.15%) |
Jun 25, 2013 | 56.87 | 57.63 | 56.44 | 57.42 | 154,053 | +1.06(+1.88%) |
Jun 24, 2013 | 56.18 | 56.72 | 55.69 | 56.36 | 196,411 | -0.41(-0.72%) |
Jun 21, 2013 | 56.92 | 57.55 | 56.66 | 56.77 | 750,285 | -0.24(-0.42%) |
Jun 20, 2013 | 57.42 | 57.58 | 56.51 | 57.01 | 337,098 | -1.09(-1.87%) |
Jun 19, 2013 | 58.58 | 58.63 | 57.98 | 58.10 | 175,686 | -0.60(-1.02%) |
Jun 18, 2013 | 58.40 | 58.74 | 57.87 | 58.70 | 171,471 | +0.46(+0.79%) |
Jun 17, 2013 | 58.44 | 58.87 | 57.91 | 58.24 | 162,133 | -0.14(-0.25%) |
Jun 14, 2013 | 58.23 | 58.66 | 57.91 | 58.38 | 128,149 | +0.02(+0.04%) |
Jun 13, 2013 | 57.88 | 58.46 | 57.86 | 58.36 | 193,447 | +0.29(+0.49%) |
Jun 12, 2013 | 58.76 | 58.76 | 57.86 | 58.08 | 139,701 | -0.39(-0.67%) |
Jun 11, 2013 | 58.99 | 59.07 | 58.29 | 58.47 | 189,602 | -1.02(-1.72%) |
Jun 10, 2013 | 59.43 | 59.64 | 58.92 | 59.49 | 150,953 | +0.04(+0.07%) |
Jun 07, 2013 | 58.57 | 59.91 | 58.57 | 59.45 | 132,567 | -0.25(-0.41%) |
Jun 06, 2013 | 58.71 | 59.75 | 58.71 | 59.69 | 212,799 | +0.95(+1.62%) |
Jun 05, 2013 | 59.48 | 59.69 | 58.73 | 58.75 | 117,969 | -0.74(-1.25%) |
Jun 04, 2013 | 59.24 | 59.63 | 59.21 | 59.49 | 163,518 | +0.33(+0.57%) |
Jun 03, 2013 | 59.59 | 59.93 | 58.64 | 59.16 | 226,058 | -0.45(-0.76%) |
May 31, 2013 | 60.02 | 60.92 | 59.61 | 59.61 | 164,765 | -0.71(-1.18%) |
May 30, 2013 | 59.86 | 60.65 | 59.86 | 60.32 | 203,536 | +0.44(+0.73%) |
May 29, 2013 | 60.15 | 60.45 | 59.67 | 59.88 | 120,055 | -0.52(-0.85%) |
May 28, 2013 | 60.37 | 60.73 | 60.30 | 60.40 | 105,686 | +0.57(+0.95%) |
May 24, 2013 | 59.63 | 60.25 | 59.40 | 59.82 | 99,309 | -0.16(-0.27%) |
May 23, 2013 | 59.31 | 60.04 | 59.07 | 59.99 | 235,312 | +0.55(+0.93%) |
May 22, 2013 | 60.62 | 60.88 | 59.17 | 59.44 | 453,790 | -1.26(-2.08%) |
May 21, 2013 | 60.88 | 60.91 | 60.46 | 60.70 | 262,148 | -0.16(-0.27%) |
May 20, 2013 | 60.84 | 61.58 | 59.97 | 60.86 | 400,759 | -0.05(-0.08%) |
May 17, 2013 | 60.82 | 60.96 | 60.54 | 60.91 | 128,898 | +0.32(+0.53%) |
May 16, 2013 | 60.38 | 60.92 | 59.99 | 60.59 | 232,863 | +0.27(+0.45%) |
May 15, 2013 | 59.74 | 60.48 | 59.42 | 60.32 | 212,260 | +0.35(+0.59%) |
May 13, 2013 | 60.04 | 60.18 | 59.72 | 59.97 | 113,972 | -0.12(-0.19%) |
May 10, 2013 | 59.46 | 60.16 | 59.21 | 60.08 | 177,644 | +0.57(+0.96%) |
May 09, 2013 | 59.63 | 59.91 | 59.23 | 59.51 | 166,986 | -0.26(-0.44%) |
May 08, 2013 | 59.24 | 60.01 | 58.96 | 59.78 | 315,184 | +0.54(+0.92%) |
May 07, 2013 | 59.31 | 59.31 | 58.89 | 59.23 | 447,026 | +0.11(+0.18%) |
May 06, 2013 | 59.37 | 59.37 | 58.57 | 59.13 | 396,891 | +0.18(+0.30%) |
May 03, 2013 | 59.00 | 59.49 | 58.43 | 58.95 | 346,879 | +0.52(+0.89%) |
May 02, 2013 | 57.54 | 58.59 | 57.01 | 58.43 | 365,070 | +0.71(+1.24%) |