Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 63.75 | 63.83 | 62.44 | 63.17 | 0 | -0.63(-0.99%) |
Jul 30, 2013 | 64.08 | 64.08 | 63.46 | 63.80 | 0 | +0.01(+0.01%) |
Jul 29, 2013 | 64.32 | 64.32 | 63.37 | 63.79 | 0 | +0.06(+0.10%) |
Jul 26, 2013 | 64.48 | 64.54 | 63.63 | 63.73 | 0 | -1.19(-1.83%) |
Jul 25, 2013 | 64.02 | 64.99 | 63.76 | 64.92 | 0 | +0.97(+1.52%) |
Jul 24, 2013 | 64.28 | 64.99 | 63.56 | 63.95 | 0 | -0.34(-0.53%) |
Jul 23, 2013 | 62.39 | 64.94 | 62.39 | 64.28 | 0 | +0.53(+0.83%) |
Jul 22, 2013 | 63.21 | 63.93 | 63.42 | 63.76 | 0 | +0.30(+0.48%) |
Jul 19, 2013 | 62.90 | 64.28 | 62.16 | 63.45 | 0 | +0.42(+0.66%) |
Jul 18, 2013 | 62.53 | 63.04 | 62.19 | 63.04 | 0 | +0.45(+0.72%) |
Jul 17, 2013 | 61.50 | 62.97 | 61.50 | 62.59 | 13,730 | +0.29(+0.47%) |
Jul 16, 2013 | 62.44 | 62.85 | 61.61 | 62.29 | 0 | +0.10(+0.15%) |
Jul 15, 2013 | 61.22 | 62.73 | 61.22 | 62.20 | 0 | +0.11(+0.18%) |
Jul 12, 2013 | 62.26 | 62.26 | 61.95 | 62.08 | 0 | +0.11(+0.18%) |
Jul 11, 2013 | 61.76 | 62.34 | 61.76 | 61.97 | 0 | +0.46(+0.75%) |
Jul 10, 2013 | 61.19 | 61.76 | 60.73 | 61.51 | 0 | +0.47(+0.77%) |
Jul 09, 2013 | 61.49 | 61.93 | 60.88 | 61.05 | 0 | -0.15(-0.24%) |
Jul 08, 2013 | 59.80 | 61.72 | 59.80 | 61.19 | 0 | +1.58(+2.64%) |
Jul 05, 2013 | 58.45 | 59.76 | 58.05 | 59.62 | 0 | +1.61(+2.78%) |
Jul 03, 2013 | 57.21 | 58.01 | 57.21 | 58.01 | 0 | -0.06(-0.10%) |
Jul 02, 2013 | 58.09 | 58.13 | 56.58 | 58.07 | 0 | -0.25(-0.43%) |
Jul 01, 2013 | 57.59 | 58.40 | 57.59 | 58.32 | 0 | +0.90(+1.57%) |
Jun 28, 2013 | 58.46 | 58.64 | 57.16 | 57.42 | 24,731 | -0.93(-1.59%) |
Jun 27, 2013 | 58.18 | 58.62 | 56.13 | 58.34 | 0 | +0.38(+0.66%) |
Jun 26, 2013 | 57.81 | 58.37 | 57.54 | 57.96 | 0 | +0.20(+0.34%) |
Jun 25, 2013 | 59.47 | 59.47 | 57.12 | 57.76 | 0 | -1.17(-1.99%) |
Jun 24, 2013 | 59.71 | 59.92 | 58.71 | 58.94 | 0 | -1.12(-1.87%) |
Jun 21, 2013 | 58.63 | 60.41 | 58.27 | 60.06 | 14,513 | +1.87(+3.22%) |
Jun 20, 2013 | 59.09 | 60.12 | 57.49 | 58.19 | 0 | -1.47(-2.46%) |
Jun 19, 2013 | 60.78 | 60.78 | 59.59 | 59.66 | 0 | -1.17(-1.92%) |
Jun 18, 2013 | 60.11 | 60.86 | 60.11 | 60.82 | 0 | +0.43(+0.71%) |
Jun 17, 2013 | 60.36 | 61.64 | 59.99 | 60.39 | 0 | +0.28(+0.47%) |
Jun 14, 2013 | 59.57 | 60.57 | 59.57 | 60.10 | 0 | -0.28(-0.46%) |
Jun 13, 2013 | 60.51 | 60.60 | 59.61 | 60.38 | 7,771 | -0.05(-0.09%) |
Jun 12, 2013 | 61.73 | 61.96 | 60.39 | 60.43 | 15,402 | -1.29(-2.10%) |
Jun 11, 2013 | 60.41 | 62.59 | 59.41 | 61.73 | 0 | +1.04(+1.71%) |
Jun 10, 2013 | 60.26 | 61.10 | 59.78 | 60.69 | 0 | +0.22(+0.37%) |
Jun 07, 2013 | 60.96 | 60.96 | 60.05 | 60.47 | 0 | -0.18(-0.30%) |
Jun 06, 2013 | 60.10 | 60.88 | 60.03 | 60.65 | 0 | +0.52(+0.86%) |
Jun 05, 2013 | 60.14 | 60.43 | 59.98 | 60.13 | 0 | -0.13(-0.21%) |
Jun 04, 2013 | 60.29 | 60.43 | 59.59 | 60.26 | 0 | +0.10(+0.17%) |
Jun 03, 2013 | 59.98 | 60.66 | 59.61 | 60.16 | 11,268 | +0.14(+0.23%) |
May 31, 2013 | 60.08 | 60.63 | 59.92 | 60.02 | 5,378 | -0.58(-0.95%) |
May 30, 2013 | 61.17 | 61.29 | 59.96 | 60.60 | 0 | +0.54(+0.89%) |
May 29, 2013 | 60.86 | 60.86 | 60.06 | 60.06 | 703 | -1.39(-2.26%) |
May 28, 2013 | 61.09 | 61.45 | 60.44 | 61.45 | 10,267 | +0.22(+0.37%) |
May 24, 2013 | 61.45 | 61.45 | 60.54 | 61.23 | 0 | -0.22(-0.37%) |
May 23, 2013 | 62.01 | 62.08 | 61.16 | 61.45 | 0 | -0.84(-1.34%) |
May 22, 2013 | 63.48 | 64.47 | 62.29 | 62.29 | 7,573 | -1.48(-2.32%) |
May 21, 2013 | 63.89 | 64.38 | 63.35 | 63.76 | 0 | -0.32(-0.50%) |
May 20, 2013 | 64.20 | 64.49 | 63.35 | 64.08 | 0 | -0.49(-0.76%) |
May 17, 2013 | 62.62 | 65.02 | 62.26 | 64.58 | 0 | +2.04(+3.26%) |
May 16, 2013 | 62.26 | 63.06 | 62.26 | 62.54 | 3,985 | -0.53(-0.84%) |
May 15, 2013 | 63.00 | 63.32 | 62.16 | 63.07 | 0 | +1.42(+2.30%) |
May 13, 2013 | 60.78 | 61.80 | 60.78 | 61.65 | 0 | +0.49(+0.80%) |
May 10, 2013 | 60.23 | 61.17 | 59.48 | 61.16 | 0 | +0.89(+1.48%) |
May 09, 2013 | 61.16 | 61.16 | 58.65 | 60.27 | 0 | -0.60(-0.98%) |
May 08, 2013 | 63.24 | 63.70 | 60.24 | 60.86 | 0 | -2.88(-4.52%) |
May 07, 2013 | 64.20 | 64.20 | 62.73 | 63.75 | 0 | -0.31(-0.49%) |
May 06, 2013 | 65.95 | 67.25 | 59.86 | 64.06 | 0 | -2.11(-3.18%) |
May 03, 2013 | 69.09 | 69.09 | 65.18 | 66.16 | 0 | -2.90(-4.20%) |
May 02, 2013 | 65.70 | 69.07 | 64.27 | 69.07 | 0 | +1.70(+2.52%) |