Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.65 | 57.44 | 56.46 | 57.15 | 0 | +0.74(+1.31%) |
Jul 30, 2013 | 56.19 | 57.41 | 55.33 | 56.41 | 0 | -1.82(-3.13%) |
Jul 29, 2013 | 59.26 | 59.49 | 57.95 | 58.23 | 0 | -1.05(-1.77%) |
Jul 26, 2013 | 59.50 | 59.94 | 58.49 | 59.28 | 0 | -0.29(-0.49%) |
Jul 25, 2013 | 58.81 | 60.54 | 58.57 | 59.57 | 0 | +1.07(+1.83%) |
Jul 24, 2013 | 59.17 | 59.50 | 58.31 | 58.50 | 0 | -0.67(-1.13%) |
Jul 23, 2013 | 59.57 | 59.65 | 59.06 | 59.17 | 0 | -0.15(-0.25%) |
Jul 22, 2013 | 58.87 | 59.51 | 58.54 | 59.32 | 0 | +0.32(+0.54%) |
Jul 19, 2013 | 58.58 | 59.35 | 58.00 | 59.00 | 0 | +0.49(+0.84%) |
Jul 18, 2013 | 58.06 | 58.53 | 57.55 | 58.51 | 135,113 | +0.76(+1.32%) |
Jul 17, 2013 | 57.86 | 58.35 | 57.12 | 57.75 | 113,874 | +0.18(+0.31%) |
Jul 16, 2013 | 58.20 | 58.43 | 57.44 | 57.57 | 0 | -0.44(-0.76%) |
Jul 15, 2013 | 57.77 | 58.13 | 57.33 | 58.01 | 0 | +0.40(+0.69%) |
Jul 12, 2013 | 57.54 | 58.19 | 57.18 | 57.61 | 0 | +0.20(+0.35%) |
Jul 11, 2013 | 58.00 | 58.20 | 56.58 | 57.41 | 208,116 | -0.34(-0.59%) |
Jul 10, 2013 | 58.11 | 58.25 | 57.22 | 57.75 | 0 | -0.21(-0.36%) |
Jul 09, 2013 | 57.12 | 58.55 | 56.94 | 57.96 | 0 | +0.87(+1.52%) |
Jul 08, 2013 | 56.25 | 57.20 | 55.87 | 57.09 | 185,981 | +1.12(+2.00%) |
Jul 05, 2013 | 56.01 | 56.08 | 55.44 | 55.97 | 0 | +0.28(+0.50%) |
Jul 03, 2013 | 55.97 | 56.15 | 55.25 | 55.69 | 0 | -0.51(-0.91%) |
Jul 02, 2013 | 56.45 | 57.21 | 55.89 | 56.20 | 0 | -0.12(-0.21%) |
Jul 01, 2013 | 56.19 | 57.13 | 55.95 | 56.32 | 148,712 | +0.24(+0.43%) |
Jun 28, 2013 | 55.64 | 56.72 | 55.21 | 56.08 | 283,047 | +0.25(+0.45%) |
Jun 27, 2013 | 55.09 | 56.24 | 55.09 | 55.83 | 0 | +1.09(+1.99%) |
Jun 26, 2013 | 56.13 | 56.13 | 54.72 | 54.74 | 0 | -0.88(-1.58%) |
Jun 25, 2013 | 54.95 | 55.83 | 54.21 | 55.62 | 0 | +0.80(+1.46%) |
Jun 24, 2013 | 53.61 | 55.09 | 53.39 | 54.82 | 0 | +1.00(+1.86%) |
Jun 21, 2013 | 56.28 | 56.63 | 53.01 | 53.82 | 613,992 | -2.39(-4.25%) |
Jun 20, 2013 | 55.94 | 56.43 | 55.49 | 56.21 | 0 | -0.04(-0.07%) |
Jun 19, 2013 | 56.83 | 57.28 | 56.09 | 56.25 | 0 | -0.50(-0.88%) |
Jun 18, 2013 | 56.43 | 57.23 | 55.76 | 56.75 | 0 | +0.54(+0.96%) |
Jun 17, 2013 | 55.98 | 56.45 | 55.69 | 56.21 | 0 | +0.60(+1.08%) |
Jun 14, 2013 | 55.75 | 56.00 | 55.18 | 55.61 | 0 | +0.03(+0.05%) |
Jun 13, 2013 | 54.67 | 55.82 | 54.40 | 55.58 | 186,020 | +0.77(+1.40%) |
Jun 12, 2013 | 55.20 | 55.25 | 54.74 | 54.81 | 110,957 | -0.38(-0.69%) |
Jun 11, 2013 | 54.99 | 55.48 | 54.71 | 55.19 | 128,351 | +0.02(+0.04%) |
Jun 10, 2013 | 54.79 | 55.23 | 54.12 | 55.17 | 0 | +0.59(+1.08%) |
Jun 07, 2013 | 54.57 | 54.91 | 54.28 | 54.58 | 0 | +0.36(+0.66%) |
Jun 06, 2013 | 53.71 | 54.30 | 53.43 | 54.22 | 114,157 | +0.51(+0.95%) |
Jun 05, 2013 | 54.59 | 54.97 | 53.64 | 53.71 | 0 | -1.03(-1.88%) |
Jun 04, 2013 | 55.15 | 55.19 | 54.36 | 54.74 | 0 | -0.40(-0.73%) |
Jun 03, 2013 | 54.75 | 55.21 | 54.09 | 55.14 | 258,966 | +0.64(+1.17%) |
May 31, 2013 | 54.91 | 55.00 | 54.43 | 54.50 | 168,913 | -0.50(-0.91%) |
May 30, 2013 | 54.68 | 55.00 | 54.05 | 55.00 | 118,690 | +0.59(+1.08%) |
May 29, 2013 | 54.31 | 54.49 | 53.35 | 54.41 | 148,230 | +0.08(+0.15%) |
May 28, 2013 | 53.44 | 54.52 | 53.42 | 54.33 | 105,875 | +1.00(+1.88%) |
May 24, 2013 | 53.60 | 53.89 | 52.68 | 53.33 | 0 | -0.28(-0.52%) |
May 23, 2013 | 52.73 | 53.78 | 52.28 | 53.61 | 0 | +0.79(+1.50%) |
May 22, 2013 | 52.59 | 53.35 | 52.57 | 52.82 | 0 | +0.42(+0.80%) |
May 21, 2013 | 52.13 | 52.74 | 51.92 | 52.40 | 0 | +0.18(+0.34%) |
May 20, 2013 | 51.73 | 52.82 | 51.45 | 52.22 | 0 | +0.52(+1.01%) |
May 17, 2013 | 51.00 | 51.81 | 51.00 | 51.70 | 0 | +0.89(+1.75%) |
May 16, 2013 | 52.47 | 52.49 | 50.53 | 50.81 | 205,353 | -1.59(-3.03%) |
May 15, 2013 | 51.66 | 52.56 | 51.30 | 52.40 | 0 | +1.02(+1.99%) |
May 13, 2013 | 50.75 | 51.38 | 50.35 | 51.38 | 0 | +0.58(+1.14%) |
May 10, 2013 | 50.56 | 50.93 | 50.21 | 50.80 | 0 | +0.39(+0.77%) |
May 09, 2013 | 51.10 | 51.53 | 50.18 | 50.41 | 0 | -0.64(-1.25%) |
May 08, 2013 | 50.60 | 51.12 | 50.51 | 51.05 | 0 | +0.52(+1.03%) |
May 07, 2013 | 50.43 | 50.81 | 50.25 | 50.53 | 0 | +0.36(+0.72%) |
May 06, 2013 | 51.00 | 51.00 | 50.02 | 50.17 | 0 | -0.83(-1.63%) |
May 03, 2013 | 51.79 | 52.12 | 50.94 | 51.00 | 0 | -0.33(-0.64%) |
May 02, 2013 | 50.38 | 51.40 | 49.98 | 51.33 | 0 | +1.24(+2.48%) |