Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.82 | 63.63 | 62.54 | 62.83 | 452,886 | +0.08(+0.13%) |
Jul 30, 2013 | 63.01 | 63.84 | 62.68 | 62.75 | 341,401 | -0.13(-0.21%) |
Jul 29, 2013 | 62.89 | 63.73 | 62.47 | 62.89 | 503,344 | -0.17(-0.26%) |
Jul 26, 2013 | 63.37 | 63.90 | 62.91 | 63.05 | 339,466 | -0.62(-0.98%) |
Jul 25, 2013 | 63.87 | 63.87 | 62.57 | 63.67 | 588,902 | -0.58(-0.90%) |
Jul 24, 2013 | 64.43 | 65.41 | 63.66 | 64.25 | 1,060,910 | +0.13(+0.20%) |
Jul 23, 2013 | 64.14 | 64.58 | 62.92 | 64.12 | 775,272 | +0.81(+1.29%) |
Jul 22, 2013 | 64.89 | 63.61 | 61.84 | 63.31 | 1,443,842 | +2.06(+3.37%) |
Jul 19, 2013 | 60.82 | 61.68 | 60.57 | 61.24 | 683,547 | +0.48(+0.79%) |
Jul 18, 2013 | 59.19 | 60.93 | 58.98 | 60.76 | 768,821 | +1.64(+2.78%) |
Jul 17, 2013 | 59.54 | 59.61 | 58.62 | 59.12 | 266,301 | -0.04(-0.06%) |
Jul 16, 2013 | 59.77 | 59.90 | 58.97 | 59.15 | 302,291 | -0.57(-0.95%) |
Jul 15, 2013 | 60.11 | 60.45 | 59.62 | 59.72 | 480,972 | -0.23(-0.38%) |
Jul 12, 2013 | 60.02 | 60.51 | 59.46 | 59.95 | 567,401 | -0.18(-0.31%) |
Jul 11, 2013 | 59.74 | 60.22 | 59.36 | 60.13 | 503,843 | +1.79(+3.07%) |
Jul 10, 2013 | 58.07 | 58.45 | 57.74 | 58.34 | 318,796 | +0.21(+0.36%) |
Jul 09, 2013 | 58.18 | 58.62 | 57.92 | 58.13 | 497,987 | +0.38(+0.67%) |
Jul 08, 2013 | 58.30 | 58.46 | 57.48 | 57.74 | 396,256 | -0.24(-0.41%) |
Jul 05, 2013 | 57.45 | 58.01 | 56.71 | 57.98 | 287,259 | +0.85(+1.49%) |
Jul 03, 2013 | 56.69 | 57.71 | 56.55 | 57.13 | 299,212 | +0.17(+0.29%) |
Jul 02, 2013 | 57.11 | 57.68 | 56.68 | 56.96 | 355,054 | -0.22(-0.38%) |
Jul 01, 2013 | 56.83 | 57.84 | 56.54 | 57.18 | 522,221 | +0.72(+1.27%) |
Jun 28, 2013 | 56.61 | 56.88 | 56.14 | 56.46 | 461,412 | -0.42(-0.74%) |
Jun 27, 2013 | 55.92 | 57.08 | 55.41 | 56.88 | 436,378 | +1.47(+2.65%) |
Jun 26, 2013 | 54.84 | 55.73 | 54.64 | 55.41 | 617,116 | +1.09(+2.01%) |
Jun 25, 2013 | 54.02 | 54.73 | 54.01 | 54.32 | 662,892 | +1.05(+1.98%) |
Jun 24, 2013 | 52.32 | 53.65 | 51.68 | 53.27 | 772,965 | +0.19(+0.36%) |
Jun 21, 2013 | 53.07 | 53.80 | 51.89 | 53.07 | 1,147,802 | -0.26(-0.49%) |
Jun 20, 2013 | 55.07 | 55.21 | 53.26 | 53.34 | 760,864 | -2.41(-4.33%) |
Jun 19, 2013 | 56.75 | 57.01 | 55.60 | 55.75 | 300,857 | -1.04(-1.83%) |
Jun 18, 2013 | 56.49 | 57.03 | 56.09 | 56.79 | 470,535 | +0.45(+0.80%) |
Jun 17, 2013 | 56.34 | 56.96 | 55.94 | 56.33 | 342,916 | +0.55(+0.98%) |
Jun 14, 2013 | 55.05 | 55.99 | 55.05 | 55.79 | 314,558 | +0.27(+0.49%) |
Jun 13, 2013 | 55.03 | 55.81 | 54.87 | 55.52 | 596,046 | +0.47(+0.86%) |
Jun 12, 2013 | 55.60 | 55.63 | 54.82 | 55.04 | 385,376 | -0.13(-0.24%) |
Jun 11, 2013 | 55.37 | 55.92 | 54.83 | 55.18 | 350,043 | -1.02(-1.81%) |
Jun 10, 2013 | 56.08 | 56.36 | 54.95 | 56.19 | 409,699 | +0.29(+0.51%) |
Jun 07, 2013 | 55.66 | 56.07 | 54.93 | 55.91 | 329,464 | +0.51(+0.93%) |
Jun 06, 2013 | 54.41 | 55.52 | 54.28 | 55.39 | 550,386 | +0.90(+1.65%) |
Jun 05, 2013 | 54.79 | 55.30 | 54.31 | 54.50 | 398,251 | -0.37(-0.67%) |
Jun 04, 2013 | 55.32 | 56.12 | 54.64 | 54.86 | 463,332 | -0.44(-0.80%) |
Jun 03, 2013 | 55.79 | 55.92 | 54.03 | 55.31 | 676,191 | -0.46(-0.83%) |
May 31, 2013 | 55.92 | 56.63 | 55.77 | 55.77 | 338,580 | -0.43(-0.76%) |
May 30, 2013 | 56.15 | 56.42 | 55.45 | 56.19 | 236,941 | +0.35(+0.62%) |
May 29, 2013 | 55.84 | 56.19 | 54.99 | 55.85 | 335,216 | -0.31(-0.54%) |
May 28, 2013 | 56.55 | 57.08 | 55.75 | 56.15 | 186,581 | +0.44(+0.80%) |
May 24, 2013 | 55.58 | 55.76 | 54.95 | 55.71 | 171,310 | -0.23(-0.41%) |
May 23, 2013 | 55.26 | 56.33 | 55.09 | 55.93 | 348,502 | +0.09(+0.16%) |
May 22, 2013 | 56.89 | 57.48 | 55.38 | 55.85 | 502,400 | -0.87(-1.54%) |
May 21, 2013 | 56.51 | 57.13 | 56.13 | 56.72 | 274,479 | +0.26(+0.46%) |
May 20, 2013 | 56.60 | 57.01 | 56.31 | 56.46 | 306,500 | -0.19(-0.34%) |
May 17, 2013 | 56.06 | 56.74 | 56.06 | 56.65 | 349,050 | +0.80(+1.44%) |
May 16, 2013 | 56.64 | 56.86 | 55.60 | 55.85 | 533,206 | -0.98(-1.73%) |
May 15, 2013 | 56.03 | 56.86 | 55.95 | 56.83 | 377,196 | +1.56(+2.82%) |
May 13, 2013 | 55.24 | 55.64 | 55.00 | 55.27 | 267,290 | -0.01(-0.02%) |
May 10, 2013 | 55.32 | 55.54 | 55.19 | 55.28 | 319,895 | -0.06(-0.11%) |
May 09, 2013 | 55.14 | 55.92 | 55.14 | 55.34 | 503,237 | +0.16(+0.28%) |
May 08, 2013 | 54.92 | 55.23 | 54.63 | 55.18 | 371,250 | +0.24(+0.44%) |
May 07, 2013 | 54.51 | 55.15 | 54.24 | 54.94 | 451,118 | +0.55(+1.01%) |
May 06, 2013 | 53.79 | 54.43 | 53.65 | 54.39 | 322,261 | +0.51(+0.95%) |
May 03, 2013 | 53.51 | 54.51 | 53.51 | 53.88 | 509,835 | +0.98(+1.85%) |
May 02, 2013 | 52.68 | 53.59 | 52.57 | 52.90 | 495,547 | +0.43(+0.81%) |