Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 63.60 | 64.11 | 63.60 | 63.83 | 6,450 | -1.77(-2.70%) |
Jul 30, 2013 | 64.40 | 67.45 | 64.40 | 65.60 | 7,864 | +2.10(+3.31%) |
Jul 29, 2013 | 63.55 | 63.55 | 63.13 | 63.50 | 6,877 | -1.90(-2.91%) |
Jul 26, 2013 | 66.27 | 66.27 | 65.15 | 65.40 | 3,836 | -1.58(-2.36%) |
Jul 25, 2013 | 67.25 | 67.65 | 66.95 | 66.98 | 6,073 | -2.47(-3.56%) |
Jul 24, 2013 | 69.77 | 70.00 | 69.43 | 69.45 | 10,770 | +0.62(+0.90%) |
Jul 23, 2013 | 68.43 | 68.83 | 68.43 | 68.83 | 1,750 | +3.09(+4.70%) |
Jul 22, 2013 | 65.24 | 65.74 | 64.78 | 65.74 | 1,200 | +0.96(+1.48%) |
Jul 19, 2013 | 64.33 | 64.78 | 64.33 | 64.78 | 475 | -0.12(-0.18%) |
Jul 18, 2013 | 63.58 | 64.90 | 63.58 | 64.90 | 5,100 | +1.98(+3.15%) |
Jul 17, 2013 | 62.30 | 63.06 | 59.99 | 62.92 | 7,810 | +3.61(+6.09%) |
Jul 16, 2013 | 59.47 | 59.55 | 59.31 | 59.31 | 1,400 | +0.81(+1.38%) |
Jul 15, 2013 | 57.88 | 58.55 | 57.88 | 58.50 | 1,279 | +0.59(+1.02%) |
Jul 12, 2013 | 57.91 | 57.91 | 57.91 | 57.91 | 100 | +0.11(+0.19%) |
Jul 11, 2013 | 57.74 | 57.80 | 57.74 | 57.80 | 500 | +1.03(+1.81%) |
Jul 10, 2013 | 57.45 | 57.45 | 56.77 | 56.77 | 11,498 | -0.01(-0.02%) |
Jul 09, 2013 | 56.84 | 56.93 | 56.73 | 56.78 | 2,156 | +0.12(+0.21%) |
Jul 08, 2013 | 56.40 | 56.85 | 56.40 | 56.66 | 795 | -1.77(-3.03%) |
Jul 05, 2013 | 58.09 | 58.43 | 58.09 | 58.43 | 2,884 | +0.15(+0.26%) |
Jul 03, 2013 | 58.13 | 58.28 | 57.62 | 58.28 | 2,312 | -0.41(-0.70%) |
Jul 02, 2013 | 58.99 | 58.99 | 58.65 | 58.69 | 1,477 | +0.49(+0.84%) |
Jul 01, 2013 | 58.50 | 58.67 | 58.20 | 58.20 | 5,596 | -0.25(-0.43%) |
Jun 28, 2013 | 58.03 | 58.45 | 58.03 | 58.45 | 900 | -0.25(-0.43%) |
Jun 27, 2013 | 57.79 | 58.70 | 57.79 | 58.70 | 1,033 | +2.51(+4.47%) |
Jun 26, 2013 | 55.76 | 56.45 | 55.76 | 56.19 | 1,180 | -0.26(-0.46%) |
Jun 25, 2013 | 55.81 | 56.55 | 55.81 | 56.45 | 3,826 | -0.89(-1.55%) |
Jun 24, 2013 | 56.55 | 57.40 | 56.55 | 57.34 | 3,901 | +0.36(+0.63%) |
Jun 21, 2013 | 56.71 | 57.24 | 56.66 | 56.98 | 4,002 | +1.23(+2.21%) |
Jun 20, 2013 | 55.67 | 55.75 | 55.67 | 55.75 | 268 | -1.70(-2.96%) |
Jun 19, 2013 | 57.30 | 57.45 | 57.26 | 57.45 | 1,512 | +1.55(+2.77%) |
Jun 18, 2013 | 55.08 | 55.95 | 55.08 | 55.90 | 992 | +0.35(+0.63%) |
Jun 17, 2013 | 55.57 | 55.69 | 55.55 | 55.55 | 400 | +2.45(+4.61%) |
Jun 14, 2013 | 53.14 | 53.14 | 52.85 | 53.10 | 1,065 | -0.74(-1.37%) |
Jun 13, 2013 | 53.13 | 53.84 | 53.13 | 53.84 | 800 | -2.16(-3.86%) |
Jun 12, 2013 | 56.89 | 56.99 | 55.93 | 56.00 | 3,945 | +0.20(+0.36%) |
Jun 11, 2013 | 55.00 | 55.80 | 55.00 | 55.80 | 500 | -0.05(-0.09%) |
Jun 10, 2013 | 55.87 | 56.43 | 55.85 | 55.85 | 831 | +3.14(+5.96%) |
Jun 07, 2013 | 52.44 | 53.50 | 52.44 | 52.71 | 7,238 | +1.10(+2.14%) |
Jun 06, 2013 | 51.17 | 51.61 | 51.17 | 51.61 | 3,980 | -0.10(-0.20%) |
Jun 05, 2013 | 51.39 | 51.71 | 51.39 | 51.71 | 1,886 | +0.06(+0.12%) |
Jun 04, 2013 | 51.09 | 51.65 | 51.09 | 51.65 | 2,008 | +2.70(+5.52%) |
Jun 03, 2013 | 49.39 | 49.39 | 48.80 | 48.95 | 1,028 | -2.13(-4.17%) |
May 31, 2013 | 51.28 | 51.28 | 51.00 | 51.08 | 1,653 | -0.20(-0.39%) |
May 30, 2013 | 51.28 | 51.28 | 51.28 | 51.28 | 152 | -0.62(-1.19%) |
May 29, 2013 | 52.08 | 52.08 | 51.35 | 51.90 | 1,241 | +0.24(+0.46%) |
May 28, 2013 | 51.33 | 51.70 | 51.33 | 51.66 | 5,000 | -0.59(-1.13%) |
May 24, 2013 | 52.08 | 52.25 | 51.95 | 52.25 | 18,264 | -0.30(-0.57%) |
May 23, 2013 | 52.15 | 52.55 | 51.67 | 52.55 | 4,455 | -2.91(-5.25%) |
May 22, 2013 | 55.99 | 55.99 | 55.46 | 55.46 | 1,915 | -1.63(-2.86%) |
May 21, 2013 | 56.82 | 57.09 | 56.82 | 57.09 | 800 | -1.97(-3.34%) |
May 20, 2013 | 59.31 | 59.31 | 58.89 | 59.06 | 4,998 | +1.66(+2.89%) |
May 17, 2013 | 56.79 | 57.40 | 56.79 | 57.40 | 1,916 | +0.58(+1.02%) |
May 16, 2013 | 56.82 | 56.82 | 56.82 | 56.82 | 100 | -1.08(-1.87%) |
May 15, 2013 | 58.25 | 58.50 | 57.90 | 57.90 | 1,292 | +2.90(+5.27%) |
May 13, 2013 | 55.00 | 55.00 | 55.00 | 55.00 | 2,057 | +0.00(+0.00%) |
May 10, 2013 | 54.98 | 55.00 | 54.90 | 55.00 | 1,364 | +1.98(+3.73%) |
May 09, 2013 | 52.85 | 53.15 | 52.85 | 53.02 | 2,851 | +2.96(+5.91%) |
May 08, 2013 | 50.10 | 50.40 | 50.06 | 50.06 | 2,986 | +0.86(+1.75%) |
May 07, 2013 | 48.79 | 49.20 | 48.79 | 49.20 | 2,295 | -0.05(-0.10%) |
May 06, 2013 | 49.25 | 49.25 | 49.25 | 49.25 | 599 | +0.19(+0.39%) |
May 03, 2013 | 49.05 | 49.36 | 49.05 | 49.06 | 1,285 | +0.01(+0.02%) |
May 02, 2013 | 48.83 | 49.05 | 48.83 | 49.05 | 3,075 | +0.44(+0.91%) |