Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 76.60 | 78.29 | 75.30 | 77.90 | 0 | +1.50(+1.96%) |
Jul 30, 2013 | 78.00 | 78.90 | 75.50 | 76.40 | 0 | -1.50(-1.93%) |
Jul 29, 2013 | 76.90 | 79.40 | 75.00 | 77.90 | 0 | +0.20(+0.26%) |
Jul 26, 2013 | 78.00 | 79.10 | 76.70 | 77.70 | 0 | -0.80(-1.02%) |
Jul 25, 2013 | 77.80 | 79.80 | 76.50 | 78.50 | 0 | +0.30(+0.38%) |
Jul 24, 2013 | 83.00 | 85.30 | 77.00 | 78.20 | 0 | -3.30(-4.05%) |
Jul 23, 2013 | 75.70 | 82.70 | 75.50 | 81.50 | 0 | +6.00(+7.95%) |
Jul 22, 2013 | 79.40 | 79.50 | 75.00 | 75.50 | 0 | -3.20(-4.07%) |
Jul 19, 2013 | 79.70 | 80.00 | 77.50 | 78.70 | 0 | -1.00(-1.25%) |
Jul 18, 2013 | 80.90 | 82.46 | 79.40 | 79.70 | 114,655 | -1.60(-1.97%) |
Jul 17, 2013 | 82.30 | 82.80 | 75.90 | 81.30 | 153,501 | -0.70(-0.85%) |
Jul 16, 2013 | 82.90 | 86.90 | 80.50 | 82.00 | 0 | -0.80(-0.97%) |
Jul 15, 2013 | 80.70 | 83.70 | 78.30 | 82.80 | 0 | +3.00(+3.76%) |
Jul 12, 2013 | 74.20 | 82.30 | 72.00 | 79.80 | 0 | +4.40(+5.84%) |
Jul 11, 2013 | 75.50 | 78.00 | 73.00 | 75.40 | 0 | -3.50(-4.44%) |
Jul 10, 2013 | 65.90 | 79.90 | 65.90 | 78.90 | 0 | +15.20(+23.86%) |
Jul 09, 2013 | 59.20 | 63.70 | 58.90 | 63.70 | 0 | +4.80(+8.15%) |
Jul 08, 2013 | 59.90 | 59.90 | 58.20 | 58.90 | 0 | -0.20(-0.34%) |
Jul 05, 2013 | 59.70 | 59.90 | 57.90 | 59.10 | 0 | +0.50(+0.85%) |
Jul 03, 2013 | 58.30 | 59.00 | 58.00 | 58.60 | 0 | -0.20(-0.34%) |
Jul 02, 2013 | 58.80 | 60.00 | 57.70 | 58.80 | 0 | -0.40(-0.68%) |
Jul 01, 2013 | 60.00 | 60.00 | 57.50 | 59.20 | 0 | -0.30(-0.50%) |
Jun 28, 2013 | 60.00 | 60.10 | 58.80 | 59.50 | 56,151 | +4.10(+7.40%) |
Jun 26, 2013 | 53.30 | 55.50 | 52.40 | 55.40 | 0 | +2.60(+4.92%) |
Jun 25, 2013 | 53.70 | 54.60 | 52.10 | 52.80 | 0 | -0.20(-0.38%) |
Jun 24, 2013 | 53.10 | 53.50 | 51.60 | 53.00 | 0 | -0.80(-1.49%) |
Jun 21, 2013 | 51.90 | 53.90 | 51.50 | 53.80 | 22,992 | +2.10(+4.06%) |
Jun 20, 2013 | 53.00 | 54.10 | 51.50 | 51.70 | 0 | -2.30(-4.26%) |
Jun 19, 2013 | 53.00 | 54.70 | 53.00 | 54.00 | 0 | +0.80(+1.50%) |
Jun 18, 2013 | 52.20 | 53.30 | 52.10 | 53.20 | 0 | +1.00(+1.92%) |
Jun 17, 2013 | 52.80 | 53.00 | 52.00 | 52.20 | 0 | -0.10(-0.19%) |
Jun 14, 2013 | 52.80 | 53.50 | 51.70 | 52.30 | 0 | -0.40(-0.76%) |
Jun 13, 2013 | 51.50 | 53.80 | 51.40 | 52.70 | 18,813 | +1.00(+1.93%) |
Jun 12, 2013 | 53.50 | 53.90 | 51.00 | 51.70 | 21,752 | -2.30(-4.26%) |
Jun 11, 2013 | 55.00 | 55.30 | 54.00 | 54.00 | 12,152 | -1.90(-3.40%) |
Jun 10, 2013 | 54.90 | 56.45 | 54.35 | 55.90 | 0 | +1.50(+2.76%) |
Jun 07, 2013 | 53.00 | 55.00 | 52.20 | 54.40 | 0 | +1.80(+3.42%) |
Jun 06, 2013 | 50.50 | 53.10 | 50.40 | 52.60 | 40,756 | +2.00(+3.95%) |
Jun 05, 2013 | 52.70 | 52.70 | 50.20 | 50.60 | 0 | -3.00(-5.60%) |
Jun 04, 2013 | 54.15 | 54.20 | 52.30 | 53.60 | 0 | -0.30(-0.56%) |
Jun 03, 2013 | 54.20 | 54.90 | 53.30 | 53.90 | 15,924 | -0.40(-0.74%) |
May 31, 2013 | 53.00 | 55.00 | 53.00 | 54.30 | 21,800 | +1.30(+2.45%) |
May 30, 2013 | 54.50 | 54.90 | 53.00 | 53.00 | 33,635 | +0.30(+0.57%) |
May 29, 2013 | 53.70 | 54.50 | 52.50 | 52.70 | 26,182 | -1.30(-2.41%) |
May 28, 2013 | 53.00 | 54.80 | 52.20 | 54.00 | 28,621 | +2.00(+3.85%) |
May 24, 2013 | 52.00 | 52.90 | 51.80 | 52.00 | 0 | -0.30(-0.57%) |
May 23, 2013 | 51.30 | 52.40 | 50.50 | 52.30 | 0 | +0.70(+1.36%) |
May 22, 2013 | 52.70 | 54.60 | 51.30 | 51.60 | 0 | -1.20(-2.27%) |
May 21, 2013 | 53.40 | 54.90 | 52.80 | 52.80 | 0 | -0.40(-0.75%) |
May 20, 2013 | 52.80 | 54.60 | 52.80 | 53.20 | 0 | +0.40(+0.76%) |
May 17, 2013 | 52.80 | 54.30 | 52.00 | 52.80 | 0 | +0.40(+0.76%) |
May 16, 2013 | 52.20 | 52.90 | 51.60 | 52.40 | 17,793 | +0.10(+0.19%) |
May 15, 2013 | 52.40 | 52.90 | 51.80 | 52.30 | 0 | -0.70(-1.32%) |
May 13, 2013 | 53.50 | 55.50 | 52.70 | 53.00 | 0 | -2.60(-4.68%) |
May 10, 2013 | 56.00 | 56.30 | 54.00 | 55.60 | 0 | -0.50(-0.89%) |
May 09, 2013 | 54.40 | 57.00 | 53.60 | 56.10 | 0 | +1.90(+3.51%) |
May 08, 2013 | 54.50 | 56.77 | 53.00 | 54.20 | 0 | +0.50(+0.93%) |
May 07, 2013 | 58.30 | 58.30 | 53.63 | 53.70 | 0 | -4.30(-7.41%) |
May 06, 2013 | 56.50 | 59.00 | 56.50 | 58.00 | 0 | +1.80(+3.20%) |
May 03, 2013 | 56.50 | 57.00 | 55.70 | 56.20 | 0 | +0.50(+0.90%) |
May 02, 2013 | 52.90 | 56.50 | 52.50 | 55.70 | 0 | +3.60(+6.91%) |