Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.80 | 60.00 | 59.00 | 60.00 | 706,781 | +0.20(+0.33%) |
Jul 30, 2013 | 59.40 | 60.20 | 59.00 | 59.80 | 686,983 | +1.00(+1.70%) |
Jul 29, 2013 | 59.80 | 60.40 | 58.80 | 58.80 | 431,972 | -0.80(-1.34%) |
Jul 26, 2013 | 57.60 | 60.00 | 57.40 | 59.60 | 680,294 | +1.60(+2.76%) |
Jul 25, 2013 | 57.40 | 58.20 | 56.60 | 58.00 | 548,127 | +0.00(+0.00%) |
Jul 24, 2013 | 57.80 | 58.60 | 57.20 | 58.00 | 553,017 | +0.60(+1.05%) |
Jul 23, 2013 | 59.60 | 59.80 | 57.20 | 57.40 | 1,266,462 | -2.20(-3.69%) |
Jul 22, 2013 | 60.20 | 60.20 | 59.60 | 59.60 | 490,223 | -0.60(-1.00%) |
Jul 19, 2013 | 59.80 | 60.60 | 59.60 | 60.20 | 759,380 | +0.20(+0.33%) |
Jul 18, 2013 | 59.80 | 60.80 | 58.20 | 60.00 | 4,913,236 | +0.40(+0.67%) |
Jul 17, 2013 | 61.40 | 61.40 | 59.40 | 59.60 | 1,563,455 | -1.60(-2.61%) |
Jul 16, 2013 | 56.60 | 61.80 | 56.00 | 61.20 | 2,170,808 | +4.60(+8.13%) |
Jul 15, 2013 | 56.00 | 56.80 | 55.60 | 56.60 | 662,411 | +0.60(+1.07%) |
Jul 12, 2013 | 55.60 | 56.40 | 55.20 | 56.00 | 412,553 | +0.20(+0.36%) |
Jul 11, 2013 | 55.80 | 56.00 | 55.20 | 55.80 | 547,699 | +0.60(+1.09%) |
Jul 10, 2013 | 55.60 | 55.90 | 54.80 | 55.20 | 434,298 | -0.40(-0.72%) |
Jul 09, 2013 | 56.40 | 56.20 | 55.40 | 55.60 | 754,307 | -0.60(-1.07%) |
Jul 08, 2013 | 55.60 | 56.60 | 55.20 | 56.20 | 522,744 | +0.80(+1.44%) |
Jul 05, 2013 | 55.60 | 56.20 | 54.60 | 55.40 | 565,649 | +0.20(+0.36%) |
Jul 03, 2013 | 55.20 | 55.60 | 53.40 | 55.20 | 1,231,321 | +0.40(+0.73%) |
Jul 02, 2013 | 55.80 | 55.80 | 54.40 | 54.80 | 992,344 | -1.00(-1.79%) |
Jul 01, 2013 | 57.00 | 57.40 | 54.80 | 55.80 | 1,193,946 | -1.40(-2.45%) |
Jun 28, 2013 | 56.40 | 57.20 | 55.20 | 57.20 | 1,770,483 | +0.80(+1.42%) |
Jun 27, 2013 | 56.00 | 57.20 | 55.80 | 56.40 | 1,027,754 | +1.20(+2.17%) |
Jun 26, 2013 | 57.20 | 57.20 | 54.20 | 55.20 | 3,653,441 | -1.00(-1.78%) |
Jun 25, 2013 | 56.20 | 56.60 | 55.10 | 56.20 | 892,519 | +1.00(+1.81%) |
Jun 24, 2013 | 55.60 | 55.60 | 52.40 | 55.20 | 1,702,739 | -2.00(-3.50%) |
Jun 21, 2013 | 59.00 | 59.80 | 54.00 | 57.20 | 2,586,863 | -0.40(-0.69%) |
Jun 20, 2013 | 60.60 | 60.96 | 56.00 | 57.60 | 2,617,974 | -4.60(-7.40%) |
Jun 19, 2013 | 63.40 | 63.40 | 61.80 | 62.20 | 1,142,122 | -0.40(-0.64%) |
Jun 18, 2013 | 63.20 | 63.80 | 62.00 | 62.60 | 970,283 | -0.20(-0.32%) |
Jun 17, 2013 | 62.80 | 63.60 | 62.20 | 62.80 | 1,062,582 | +1.00(+1.62%) |
Jun 14, 2013 | 63.40 | 64.20 | 61.40 | 61.80 | 890,770 | -1.20(-1.90%) |
Jun 13, 2013 | 60.00 | 63.20 | 59.80 | 63.00 | 767,523 | +2.60(+4.30%) |
Jun 12, 2013 | 61.00 | 61.80 | 59.40 | 60.40 | 788,792 | +0.40(+0.67%) |
Jun 11, 2013 | 61.00 | 61.40 | 60.00 | 60.00 | 1,348,333 | -1.80(-2.91%) |
Jun 10, 2013 | 62.40 | 64.00 | 61.50 | 61.80 | 2,108,880 | +1.20(+1.98%) |
Jun 07, 2013 | 58.80 | 61.60 | 58.60 | 60.60 | 2,322,157 | +2.60(+4.48%) |
Jun 06, 2013 | 57.20 | 59.60 | 57.00 | 58.00 | 1,157,855 | +0.80(+1.40%) |
Jun 05, 2013 | 57.60 | 58.40 | 56.60 | 57.20 | 653,379 | -0.40(-0.69%) |
Jun 04, 2013 | 58.80 | 59.00 | 57.40 | 57.60 | 621,234 | -1.20(-2.04%) |
Jun 03, 2013 | 58.80 | 59.20 | 57.60 | 58.80 | 844,197 | +0.00(+0.00%) |
May 31, 2013 | 58.40 | 59.60 | 58.20 | 58.80 | 531,109 | +0.20(+0.34%) |
May 30, 2013 | 59.20 | 60.00 | 58.00 | 58.60 | 639,634 | -0.80(-1.35%) |
May 29, 2013 | 58.00 | 59.40 | 57.20 | 59.40 | 821,564 | +0.40(+0.68%) |
May 28, 2013 | 59.60 | 59.60 | 58.60 | 59.00 | 765,126 | +0.80(+1.37%) |
May 24, 2013 | 58.40 | 58.80 | 57.00 | 58.20 | 545,704 | -0.20(-0.34%) |
May 23, 2013 | 54.80 | 58.80 | 54.20 | 58.40 | 1,304,619 | +2.00(+3.55%) |
May 22, 2013 | 58.20 | 60.00 | 55.60 | 56.40 | 1,538,022 | -1.40(-2.42%) |
May 21, 2013 | 58.40 | 58.60 | 56.50 | 57.80 | 1,361,436 | +1.80(+3.21%) |
May 20, 2013 | 57.80 | 60.80 | 55.00 | 56.00 | 3,116,794 | +0.20(+0.36%) |
May 17, 2013 | 52.40 | 56.00 | 52.00 | 55.80 | 1,990,980 | +3.80(+7.31%) |
May 16, 2013 | 51.40 | 52.00 | 50.60 | 52.00 | 960,371 | +1.00(+1.96%) |
May 15, 2013 | 51.00 | 51.60 | 50.60 | 51.00 | 990,890 | +0.00(+0.00%) |
May 13, 2013 | 51.20 | 51.80 | 50.60 | 51.00 | 780,901 | -0.20(-0.39%) |
May 10, 2013 | 50.60 | 51.59 | 50.00 | 51.20 | 377,115 | +0.60(+1.19%) |
May 09, 2013 | 50.80 | 51.20 | 49.40 | 50.60 | 809,417 | -0.60(-1.17%) |
May 08, 2013 | 50.60 | 51.40 | 49.80 | 51.20 | 870,103 | +0.80(+1.59%) |
May 07, 2013 | 51.60 | 52.00 | 49.60 | 50.40 | 1,050,178 | -1.40(-2.70%) |
May 06, 2013 | 51.20 | 52.20 | 51.20 | 51.80 | 407,121 | +0.40(+0.78%) |
May 03, 2013 | 52.60 | 52.00 | 51.20 | 51.40 | 592,693 | -0.40(-0.77%) |
May 02, 2013 | 49.80 | 52.60 | 49.70 | 51.80 | 829,221 | +0.20(+0.39%) |