Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.69 | 63.49 | 62.40 | 62.70 | 453,847 | +0.08(+0.13%) |
Jul 30, 2013 | 62.88 | 63.70 | 62.54 | 62.62 | 342,126 | -0.13(-0.21%) |
Jul 29, 2013 | 62.76 | 63.59 | 62.33 | 62.75 | 504,413 | -0.17(-0.26%) |
Jul 26, 2013 | 63.23 | 63.77 | 62.78 | 62.92 | 340,187 | -0.62(-0.98%) |
Jul 25, 2013 | 63.73 | 63.73 | 62.44 | 63.54 | 590,152 | -0.58(-0.90%) |
Jul 24, 2013 | 64.30 | 65.28 | 63.53 | 64.11 | 1,063,162 | +0.13(+0.20%) |
Jul 23, 2013 | 64.00 | 64.45 | 62.79 | 63.98 | 776,919 | +0.81(+1.29%) |
Jul 22, 2013 | 64.75 | 63.48 | 61.71 | 63.17 | 1,446,908 | +2.06(+3.37%) |
Jul 19, 2013 | 60.69 | 61.55 | 60.44 | 61.11 | 684,999 | +0.48(+0.79%) |
Jul 18, 2013 | 59.06 | 60.80 | 58.85 | 60.63 | 770,454 | +1.64(+2.78%) |
Jul 17, 2013 | 59.41 | 59.48 | 58.49 | 58.99 | 266,867 | -0.03(-0.06%) |
Jul 16, 2013 | 59.64 | 59.78 | 58.84 | 59.02 | 302,933 | -0.57(-0.95%) |
Jul 15, 2013 | 59.99 | 60.33 | 59.50 | 59.59 | 481,993 | -0.23(-0.38%) |
Jul 12, 2013 | 59.89 | 60.38 | 59.33 | 59.82 | 568,606 | -0.18(-0.31%) |
Jul 11, 2013 | 59.61 | 60.09 | 59.23 | 60.00 | 504,913 | +1.79(+3.07%) |
Jul 10, 2013 | 57.94 | 58.33 | 57.62 | 58.21 | 319,473 | +0.21(+0.36%) |
Jul 09, 2013 | 58.06 | 58.49 | 57.80 | 58.00 | 499,045 | +0.38(+0.67%) |
Jul 08, 2013 | 58.18 | 58.34 | 57.36 | 57.62 | 397,097 | -0.24(-0.41%) |
Jul 05, 2013 | 57.33 | 57.89 | 56.59 | 57.86 | 287,869 | +0.85(+1.49%) |
Jul 03, 2013 | 56.57 | 57.58 | 56.43 | 57.01 | 299,848 | +0.17(+0.29%) |
Jul 02, 2013 | 56.99 | 57.56 | 56.56 | 56.84 | 355,808 | -0.22(-0.38%) |
Jul 01, 2013 | 56.71 | 57.72 | 56.42 | 57.06 | 523,330 | +0.72(+1.27%) |
Jun 28, 2013 | 56.49 | 56.76 | 56.02 | 56.34 | 462,391 | -0.42(-0.74%) |
Jun 27, 2013 | 55.80 | 56.96 | 55.30 | 56.76 | 437,305 | +1.47(+2.65%) |
Jun 26, 2013 | 54.72 | 55.61 | 54.53 | 55.30 | 618,427 | +1.09(+2.01%) |
Jun 25, 2013 | 53.90 | 54.61 | 53.89 | 54.21 | 664,300 | +1.05(+1.98%) |
Jun 24, 2013 | 52.21 | 53.54 | 51.57 | 53.15 | 774,606 | +0.19(+0.36%) |
Jun 21, 2013 | 52.96 | 53.68 | 51.78 | 52.96 | 1,150,239 | -0.26(-0.49%) |
Jun 20, 2013 | 54.95 | 55.09 | 53.14 | 53.22 | 762,479 | -2.41(-4.33%) |
Jun 19, 2013 | 56.63 | 56.89 | 55.48 | 55.63 | 301,496 | -1.03(-1.83%) |
Jun 18, 2013 | 56.37 | 56.91 | 55.97 | 56.67 | 471,535 | +0.45(+0.80%) |
Jun 17, 2013 | 56.22 | 56.84 | 55.82 | 56.21 | 343,644 | +0.55(+0.98%) |
Jun 14, 2013 | 54.94 | 55.88 | 54.94 | 55.67 | 315,226 | +0.27(+0.49%) |
Jun 13, 2013 | 54.91 | 55.69 | 54.75 | 55.40 | 597,311 | +0.47(+0.85%) |
Jun 12, 2013 | 55.48 | 55.51 | 54.70 | 54.93 | 386,194 | -0.13(-0.24%) |
Jun 11, 2013 | 55.25 | 55.81 | 54.71 | 55.06 | 350,786 | -1.02(-1.81%) |
Jun 10, 2013 | 55.96 | 56.24 | 54.83 | 56.08 | 410,569 | +0.29(+0.51%) |
Jun 07, 2013 | 55.55 | 55.95 | 54.81 | 55.79 | 330,163 | +0.51(+0.93%) |
Jun 06, 2013 | 54.29 | 55.40 | 54.16 | 55.28 | 551,554 | +0.90(+1.65%) |
Jun 05, 2013 | 54.68 | 55.18 | 54.20 | 54.38 | 399,097 | -0.37(-0.67%) |
Jun 04, 2013 | 55.21 | 56.00 | 54.53 | 54.75 | 464,316 | -0.44(-0.80%) |
Jun 03, 2013 | 55.67 | 55.81 | 53.92 | 55.19 | 677,627 | -0.46(-0.83%) |
May 31, 2013 | 55.80 | 56.51 | 55.65 | 55.65 | 339,299 | -0.43(-0.76%) |
May 30, 2013 | 56.03 | 56.30 | 55.33 | 56.08 | 237,444 | +0.35(+0.62%) |
May 29, 2013 | 55.72 | 56.08 | 54.88 | 55.73 | 335,927 | -0.30(-0.54%) |
May 28, 2013 | 56.43 | 56.96 | 55.63 | 56.03 | 186,977 | +0.44(+0.80%) |
May 24, 2013 | 55.46 | 55.64 | 54.83 | 55.59 | 171,674 | -0.23(-0.41%) |
May 23, 2013 | 55.15 | 56.21 | 54.97 | 55.81 | 349,242 | +0.09(+0.16%) |
May 22, 2013 | 56.77 | 57.36 | 55.27 | 55.73 | 503,467 | -0.87(-1.54%) |
May 21, 2013 | 56.39 | 57.01 | 56.01 | 56.60 | 275,062 | +0.26(+0.46%) |
May 20, 2013 | 56.48 | 56.89 | 56.19 | 56.34 | 307,151 | -0.19(-0.34%) |
May 17, 2013 | 55.94 | 56.61 | 55.94 | 56.53 | 349,792 | +0.80(+1.44%) |
May 16, 2013 | 56.52 | 56.74 | 55.48 | 55.73 | 534,338 | -0.98(-1.73%) |
May 15, 2013 | 55.91 | 56.74 | 55.83 | 56.71 | 377,997 | +1.56(+2.82%) |
May 13, 2013 | 55.12 | 55.52 | 54.88 | 55.15 | 267,857 | -0.01(-0.02%) |
May 10, 2013 | 55.21 | 55.42 | 55.08 | 55.16 | 320,574 | -0.06(-0.11%) |
May 09, 2013 | 55.02 | 55.80 | 55.02 | 55.22 | 504,306 | +0.16(+0.28%) |
May 08, 2013 | 54.81 | 55.11 | 54.51 | 55.07 | 372,038 | +0.24(+0.44%) |
May 07, 2013 | 54.40 | 55.03 | 54.13 | 54.82 | 452,076 | +0.55(+1.01%) |
May 06, 2013 | 53.68 | 54.31 | 53.54 | 54.28 | 322,945 | +0.51(+0.95%) |
May 03, 2013 | 53.40 | 54.40 | 53.40 | 53.76 | 510,918 | +0.97(+1.85%) |
May 02, 2013 | 52.57 | 53.48 | 52.46 | 52.79 | 496,600 | +0.43(+0.81%) |