Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.00 | 55.75 | 54.00 | 55.40 | 211,333 | +1.59(+2.95%) |
Jul 30, 2013 | 53.56 | 54.24 | 53.50 | 53.81 | 116,278 | +0.33(+0.62%) |
Jul 29, 2013 | 54.62 | 54.62 | 53.40 | 53.48 | 82,662 | -0.27(-0.50%) |
Jul 26, 2013 | 54.93 | 54.93 | 53.42 | 53.75 | 42,931 | -0.75(-1.38%) |
Jul 25, 2013 | 54.48 | 55.42 | 53.71 | 54.50 | 173,911 | +0.91(+1.70%) |
Jul 24, 2013 | 52.39 | 53.77 | 52.36 | 53.59 | 204,022 | +1.52(+2.92%) |
Jul 23, 2013 | 53.50 | 53.84 | 51.99 | 52.07 | 122,032 | -0.94(-1.77%) |
Jul 22, 2013 | 53.89 | 54.31 | 52.61 | 53.01 | 153,181 | -0.80(-1.49%) |
Jul 19, 2013 | 55.68 | 55.68 | 53.77 | 53.81 | 115,135 | -1.41(-2.55%) |
Jul 18, 2013 | 57.00 | 57.25 | 55.05 | 55.22 | 80,684 | -1.36(-2.40%) |
Jul 17, 2013 | 55.15 | 56.87 | 55.12 | 56.58 | 138,103 | +1.40(+2.54%) |
Jul 16, 2013 | 54.07 | 56.80 | 53.88 | 55.18 | 176,209 | +1.36(+2.53%) |
Jul 15, 2013 | 53.87 | 54.82 | 53.20 | 53.82 | 239,074 | +0.32(+0.60%) |
Jul 12, 2013 | 55.75 | 56.00 | 53.47 | 53.50 | 284,347 | -2.26(-4.05%) |
Jul 11, 2013 | 57.00 | 57.65 | 55.34 | 55.76 | 202,350 | -0.84(-1.48%) |
Jul 10, 2013 | 57.25 | 58.52 | 56.51 | 56.60 | 179,429 | -0.54(-0.95%) |
Jul 09, 2013 | 60.73 | 61.49 | 57.00 | 57.14 | 345,457 | -3.85(-6.31%) |
Jul 08, 2013 | 63.00 | 63.00 | 60.50 | 60.99 | 107,655 | -1.87(-2.97%) |
Jul 05, 2013 | 61.31 | 62.97 | 60.75 | 62.86 | 265,462 | +2.76(+4.59%) |
Jul 03, 2013 | 58.59 | 61.45 | 57.86 | 60.10 | 131,997 | +1.85(+3.18%) |
Jul 02, 2013 | 58.89 | 59.83 | 57.09 | 58.25 | 95,588 | -0.55(-0.94%) |
Jul 01, 2013 | 57.36 | 59.00 | 55.75 | 58.80 | 129,055 | +3.38(+6.10%) |
Jun 28, 2013 | 56.00 | 56.54 | 54.56 | 55.42 | 486,642 | -1.26(-2.22%) |
Jun 26, 2013 | 54.77 | 57.98 | 53.76 | 56.68 | 225,431 | +2.26(+4.15%) |
Jun 25, 2013 | 55.30 | 55.30 | 53.21 | 54.42 | 104,566 | -0.51(-0.93%) |
Jun 24, 2013 | 55.41 | 55.74 | 53.01 | 54.93 | 190,810 | -0.34(-0.62%) |
Jun 21, 2013 | 55.38 | 57.21 | 54.84 | 55.27 | 247,526 | -0.13(-0.23%) |
Jun 20, 2013 | 54.27 | 55.97 | 53.05 | 55.40 | 203,191 | +1.49(+2.76%) |
Jun 19, 2013 | 54.00 | 54.88 | 52.75 | 53.91 | 173,794 | -0.50(-0.92%) |
Jun 18, 2013 | 54.81 | 54.96 | 52.59 | 54.41 | 283,493 | -0.47(-0.86%) |
Jun 17, 2013 | 55.75 | 56.70 | 54.31 | 54.88 | 169,000 | -0.59(-1.06%) |
Jun 14, 2013 | 57.36 | 57.75 | 55.00 | 55.47 | 348,114 | -1.50(-2.63%) |
Jun 13, 2013 | 56.24 | 58.59 | 54.35 | 56.97 | 383,957 | +1.16(+2.08%) |
Jun 12, 2013 | 54.55 | 56.14 | 53.90 | 55.81 | 327,936 | +2.76(+5.20%) |
Jun 11, 2013 | 56.97 | 57.24 | 52.10 | 53.05 | 348,744 | -5.06(-8.71%) |
Jun 10, 2013 | 56.68 | 58.20 | 55.78 | 58.11 | 375,163 | +1.90(+3.38%) |
Jun 07, 2013 | 53.00 | 56.54 | 52.19 | 56.21 | 464,068 | +3.19(+6.02%) |
Jun 06, 2013 | 49.87 | 53.49 | 49.38 | 53.02 | 367,485 | +3.41(+6.87%) |
Jun 05, 2013 | 48.50 | 49.98 | 48.27 | 49.61 | 211,931 | +1.08(+2.23%) |
Jun 04, 2013 | 50.74 | 50.74 | 48.31 | 48.53 | 255,085 | -1.81(-3.60%) |
Jun 03, 2013 | 51.49 | 51.49 | 50.01 | 50.34 | 110,325 | -0.76(-1.49%) |
May 31, 2013 | 50.74 | 51.99 | 50.42 | 51.10 | 180,425 | -0.01(-0.02%) |
May 30, 2013 | 50.57 | 51.50 | 50.00 | 51.11 | 143,742 | +0.81(+1.61%) |
May 29, 2013 | 50.65 | 50.65 | 49.09 | 50.30 | 269,385 | -0.37(-0.73%) |
May 28, 2013 | 53.45 | 53.91 | 50.00 | 50.67 | 351,579 | -1.82(-3.47%) |
May 24, 2013 | 53.10 | 53.48 | 52.06 | 52.49 | 173,740 | -0.43(-0.81%) |
May 23, 2013 | 48.45 | 54.50 | 48.45 | 52.92 | 679,185 | +2.66(+5.29%) |
May 22, 2013 | 55.11 | 55.12 | 47.45 | 50.26 | 634,843 | -2.99(-5.62%) |
May 21, 2013 | 55.11 | 59.00 | 52.50 | 53.25 | 727,133 | -0.20(-0.37%) |
May 20, 2013 | 51.40 | 59.60 | 50.70 | 53.45 | 2,711,320 | +2.70(+5.32%) |