Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.84 | 64.69 | 62.00 | 63.55 | 0 | +0.42(+0.67%) |
Jul 30, 2013 | 62.33 | 63.13 | 61.57 | 63.13 | 0 | +2.07(+3.39%) |
Jul 29, 2013 | 62.25 | 63.38 | 61.06 | 61.06 | 0 | -0.94(-1.52%) |
Jul 26, 2013 | 61.40 | 62.13 | 59.50 | 62.00 | 0 | +2.04(+3.40%) |
Jul 25, 2013 | 60.94 | 61.00 | 59.75 | 59.96 | 0 | -0.29(-0.48%) |
Jul 24, 2013 | 61.15 | 61.78 | 58.09 | 60.25 | 0 | -0.75(-1.23%) |
Jul 23, 2013 | 61.96 | 61.96 | 60.86 | 61.00 | 0 | -0.55(-0.89%) |
Jul 22, 2013 | 61.11 | 61.95 | 60.30 | 61.55 | 0 | +0.27(+0.44%) |
Jul 19, 2013 | 62.28 | 62.92 | 60.78 | 61.28 | 41,321 | -1.40(-2.23%) |
Jul 18, 2013 | 62.99 | 63.25 | 62.25 | 62.68 | 0 | -0.38(-0.59%) |
Jul 17, 2013 | 63.01 | 63.61 | 62.13 | 63.05 | 18,442 | -0.72(-1.12%) |
Jul 16, 2013 | 63.19 | 63.78 | 60.78 | 63.77 | 0 | +0.70(+1.11%) |
Jul 15, 2013 | 62.60 | 63.18 | 61.72 | 63.07 | 0 | +0.70(+1.12%) |
Jul 12, 2013 | 61.64 | 62.70 | 60.20 | 62.37 | 0 | -0.86(-1.36%) |
Jul 11, 2013 | 64.07 | 64.50 | 63.11 | 63.23 | 0 | -0.50(-0.78%) |
Jul 10, 2013 | 63.04 | 64.20 | 62.89 | 63.73 | 0 | +0.73(+1.16%) |
Jul 09, 2013 | 63.20 | 64.47 | 62.91 | 63.00 | 0 | +0.17(+0.27%) |
Jul 08, 2013 | 61.91 | 63.28 | 60.92 | 62.83 | 0 | +0.65(+1.05%) |
Jul 05, 2013 | 60.77 | 62.27 | 59.37 | 62.18 | 0 | +1.63(+2.69%) |
Jul 03, 2013 | 60.13 | 61.61 | 59.31 | 60.55 | 0 | -0.21(-0.35%) |
Jul 02, 2013 | 63.10 | 63.10 | 60.09 | 60.76 | 0 | -2.32(-3.68%) |
Jul 01, 2013 | 64.01 | 65.09 | 62.71 | 63.08 | 0 | -0.67(-1.05%) |
Jun 28, 2013 | 62.88 | 64.25 | 62.28 | 63.75 | 14,920 | +0.83(+1.32%) |
Jun 27, 2013 | 61.55 | 63.12 | 61.36 | 62.92 | 0 | +1.56(+2.54%) |
Jun 26, 2013 | 60.92 | 62.28 | 60.33 | 61.36 | 0 | +0.59(+0.97%) |
Jun 25, 2013 | 60.88 | 61.69 | 60.12 | 60.77 | 0 | +0.65(+1.08%) |
Jun 24, 2013 | 60.57 | 61.85 | 57.10 | 60.12 | 0 | -1.19(-1.94%) |
Jun 21, 2013 | 61.45 | 62.02 | 59.74 | 61.31 | 50,617 | +0.31(+0.51%) |
Jun 20, 2013 | 60.51 | 61.89 | 60.46 | 61.00 | 0 | -0.29(-0.47%) |
Jun 19, 2013 | 60.46 | 61.29 | 59.38 | 61.29 | 0 | +0.92(+1.52%) |
Jun 18, 2013 | 60.63 | 61.14 | 60.21 | 60.37 | 77,127 | -0.39(-0.64%) |
Jun 17, 2013 | 61.08 | 61.56 | 60.10 | 60.76 | 0 | -0.19(-0.31%) |
Jun 14, 2013 | 61.49 | 62.15 | 60.51 | 60.95 | 0 | -0.56(-0.91%) |
Jun 13, 2013 | 60.48 | 61.54 | 60.11 | 61.51 | 82,632 | +0.89(+1.47%) |
Jun 12, 2013 | 61.60 | 61.70 | 60.20 | 60.62 | 16,794 | -0.72(-1.17%) |
Jun 11, 2013 | 61.39 | 62.17 | 60.75 | 61.34 | 25,334 | -0.61(-0.98%) |
Jun 10, 2013 | 62.10 | 62.30 | 60.88 | 61.95 | 0 | -0.05(-0.08%) |
Jun 07, 2013 | 61.27 | 62.98 | 60.75 | 62.00 | 0 | +0.66(+1.08%) |
Jun 06, 2013 | 62.01 | 62.15 | 60.78 | 61.34 | 0 | -0.81(-1.30%) |
Jun 05, 2013 | 63.32 | 63.66 | 62.12 | 62.15 | 0 | -1.25(-1.97%) |
Jun 04, 2013 | 63.56 | 63.93 | 61.34 | 63.40 | 105,054 | -0.27(-0.42%) |
Jun 03, 2013 | 63.87 | 64.58 | 63.53 | 63.67 | 66,291 | -0.06(-0.09%) |
May 31, 2013 | 63.41 | 64.39 | 63.32 | 63.73 | 29,644 | -0.02(-0.03%) |
May 30, 2013 | 63.96 | 63.97 | 62.92 | 63.75 | 0 | -0.35(-0.55%) |
May 29, 2013 | 63.95 | 64.47 | 63.02 | 64.10 | 64,524 | -0.32(-0.50%) |
May 28, 2013 | 64.69 | 65.07 | 64.05 | 64.42 | 29,206 | -0.18(-0.28%) |
May 24, 2013 | 64.29 | 64.89 | 63.64 | 64.60 | 0 | +0.11(+0.17%) |
May 23, 2013 | 65.12 | 65.27 | 63.19 | 64.49 | 0 | -1.17(-1.78%) |
May 22, 2013 | 65.80 | 66.27 | 64.11 | 65.66 | 71,433 | +0.19(+0.29%) |
May 21, 2013 | 62.35 | 65.49 | 62.11 | 65.47 | 82,795 | +3.36(+5.41%) |
May 20, 2013 | 60.82 | 63.19 | 60.82 | 62.11 | 0 | +0.99(+1.62%) |
May 17, 2013 | 60.50 | 61.50 | 60.31 | 61.12 | 0 | +0.54(+0.89%) |
May 16, 2013 | 60.75 | 60.99 | 60.16 | 60.58 | 64,278 | -0.32(-0.53%) |
May 15, 2013 | 60.63 | 61.00 | 60.24 | 60.90 | 0 | +0.31(+0.51%) |
May 13, 2013 | 60.94 | 61.20 | 59.86 | 60.59 | 0 | -0.31(-0.51%) |
May 10, 2013 | 60.57 | 61.25 | 60.57 | 60.90 | 0 | +0.05(+0.08%) |
May 09, 2013 | 60.40 | 61.50 | 59.62 | 60.85 | 0 | +0.35(+0.58%) |
May 08, 2013 | 58.97 | 60.64 | 58.70 | 60.50 | 254,608 | +1.31(+2.21%) |
May 07, 2013 | 58.92 | 59.72 | 58.73 | 59.19 | 0 | +0.03(+0.05%) |
May 06, 2013 | 59.45 | 59.65 | 58.77 | 59.16 | 0 | -0.34(-0.57%) |
May 03, 2013 | 59.43 | 59.50 | 59.03 | 59.50 | 0 | +0.07(+0.12%) |
May 02, 2013 | 60.41 | 61.03 | 58.96 | 59.43 | 0 | -0.77(-1.28%) |