Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.40 | 63.11 | 61.64 | 62.49 | 0 | +0.42(+0.67%) |
Jul 30, 2013 | 62.04 | 62.41 | 61.83 | 62.07 | 0 | +0.39(+0.63%) |
Jul 29, 2013 | 62.53 | 62.62 | 61.41 | 61.69 | 0 | -0.94(-1.50%) |
Jul 26, 2013 | 61.90 | 62.93 | 61.82 | 62.62 | 0 | +0.43(+0.70%) |
Jul 25, 2013 | 61.91 | 62.34 | 61.59 | 62.19 | 0 | +0.25(+0.40%) |
Jul 24, 2013 | 61.27 | 62.05 | 60.81 | 61.94 | 0 | +0.94(+1.54%) |
Jul 23, 2013 | 61.31 | 61.47 | 60.77 | 61.00 | 0 | -0.13(-0.22%) |
Jul 22, 2013 | 61.34 | 61.50 | 60.68 | 61.14 | 0 | -0.19(-0.30%) |
Jul 19, 2013 | 62.12 | 62.12 | 60.77 | 61.32 | 0 | -0.74(-1.20%) |
Jul 18, 2013 | 62.00 | 62.61 | 61.84 | 62.07 | 0 | +0.31(+0.50%) |
Jul 17, 2013 | 62.18 | 62.31 | 61.59 | 61.76 | 149,411 | -0.17(-0.27%) |
Jul 16, 2013 | 63.16 | 63.68 | 61.59 | 61.92 | 0 | -1.38(-2.18%) |
Jul 15, 2013 | 63.65 | 64.08 | 62.92 | 63.30 | 0 | -0.43(-0.68%) |
Jul 12, 2013 | 63.63 | 64.15 | 63.08 | 63.74 | 0 | -0.42(-0.65%) |
Jul 11, 2013 | 65.17 | 65.17 | 63.54 | 64.15 | 0 | -0.24(-0.37%) |
Jul 10, 2013 | 62.59 | 64.59 | 62.59 | 64.39 | 0 | +1.96(+3.15%) |
Jul 09, 2013 | 61.18 | 62.65 | 60.98 | 62.43 | 0 | +1.45(+2.38%) |
Jul 08, 2013 | 60.19 | 61.11 | 60.13 | 60.98 | 207,682 | +0.85(+1.41%) |
Jul 05, 2013 | 59.74 | 60.16 | 59.07 | 60.13 | 0 | +0.96(+1.63%) |
Jul 03, 2013 | 58.92 | 59.55 | 58.70 | 59.16 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 60.26 | 60.49 | 58.65 | 59.16 | 0 | -1.18(-1.95%) |
Jul 01, 2013 | 59.24 | 60.62 | 59.18 | 60.34 | 0 | +1.58(+2.69%) |
Jun 28, 2013 | 58.60 | 59.40 | 58.28 | 58.76 | 282,532 | +0.12(+0.21%) |
Jun 27, 2013 | 58.42 | 58.87 | 57.91 | 58.63 | 0 | +0.64(+1.10%) |
Jun 26, 2013 | 58.38 | 58.73 | 57.96 | 58.00 | 0 | +0.10(+0.17%) |
Jun 25, 2013 | 57.63 | 58.31 | 57.37 | 57.90 | 0 | +0.55(+0.96%) |
Jun 24, 2013 | 56.91 | 57.87 | 56.43 | 57.35 | 0 | +0.17(+0.29%) |
Jun 21, 2013 | 57.70 | 58.04 | 56.68 | 57.18 | 605,817 | -0.52(-0.90%) |
Jun 20, 2013 | 59.80 | 60.12 | 57.64 | 57.70 | 0 | -2.15(-3.59%) |
Jun 19, 2013 | 59.84 | 60.55 | 59.63 | 59.85 | 0 | +0.12(+0.19%) |
Jun 18, 2013 | 59.85 | 60.61 | 59.22 | 59.74 | 0 | -1.17(-1.92%) |
Jun 17, 2013 | 61.40 | 61.69 | 60.64 | 60.91 | 0 | -0.03(-0.04%) |
Jun 14, 2013 | 61.90 | 62.23 | 60.59 | 60.93 | 0 | -1.01(-1.63%) |
Jun 13, 2013 | 62.38 | 62.38 | 61.16 | 61.94 | 288,093 | -0.39(-0.62%) |
Jun 12, 2013 | 63.11 | 63.61 | 62.33 | 62.33 | 235,017 | -0.59(-0.94%) |
Jun 11, 2013 | 62.61 | 63.83 | 62.20 | 62.92 | 232,817 | -0.04(-0.07%) |
Jun 10, 2013 | 62.99 | 63.12 | 62.52 | 62.97 | 0 | +0.11(+0.17%) |
Jun 07, 2013 | 60.92 | 63.03 | 60.64 | 62.86 | 0 | +2.07(+3.41%) |
Jun 06, 2013 | 61.03 | 61.23 | 60.22 | 60.79 | 165,583 | -0.18(-0.29%) |
Jun 05, 2013 | 61.04 | 61.59 | 60.68 | 60.97 | 0 | -0.34(-0.55%) |
Jun 04, 2013 | 61.47 | 61.96 | 60.90 | 61.31 | 0 | -0.30(-0.49%) |
Jun 03, 2013 | 60.93 | 61.93 | 60.16 | 61.61 | 443,453 | +0.55(+0.90%) |
May 31, 2013 | 60.82 | 62.71 | 60.45 | 61.06 | 433,667 | +0.37(+0.61%) |
May 30, 2013 | 60.92 | 61.65 | 59.04 | 60.69 | 818,256 | +2.31(+3.96%) |
May 29, 2013 | 58.64 | 59.95 | 57.09 | 58.38 | 619,318 | +0.38(+0.66%) |
May 28, 2013 | 58.59 | 59.02 | 57.33 | 58.00 | 310,966 | -0.14(-0.24%) |
May 24, 2013 | 57.72 | 58.55 | 57.48 | 58.14 | 0 | +0.26(+0.44%) |
May 23, 2013 | 57.91 | 58.85 | 56.94 | 57.88 | 0 | -0.58(-0.98%) |
May 22, 2013 | 58.98 | 59.59 | 57.74 | 58.46 | 0 | -0.29(-0.50%) |
May 21, 2013 | 57.75 | 59.16 | 57.73 | 58.75 | 0 | +1.13(+1.97%) |
May 20, 2013 | 56.96 | 57.78 | 56.95 | 57.62 | 0 | +0.42(+0.74%) |
May 17, 2013 | 57.32 | 57.40 | 56.88 | 57.19 | 0 | -0.05(-0.09%) |
May 16, 2013 | 57.55 | 58.18 | 57.16 | 57.24 | 130,664 | -0.24(-0.42%) |
May 15, 2013 | 57.19 | 58.12 | 57.04 | 57.48 | 0 | +1.75(+3.14%) |
May 13, 2013 | 55.47 | 55.88 | 55.07 | 55.73 | 0 | +0.36(+0.66%) |
May 10, 2013 | 55.31 | 55.58 | 55.07 | 55.37 | 0 | +0.23(+0.42%) |
May 09, 2013 | 55.05 | 55.49 | 54.86 | 55.14 | 0 | -0.02(-0.03%) |
May 08, 2013 | 54.89 | 55.19 | 54.56 | 55.16 | 0 | +0.30(+0.55%) |
May 07, 2013 | 54.63 | 54.86 | 54.04 | 54.86 | 0 | +0.22(+0.40%) |
May 06, 2013 | 55.05 | 55.31 | 54.32 | 54.63 | 0 | -0.65(-1.17%) |
May 03, 2013 | 54.83 | 56.13 | 54.62 | 55.28 | 0 | +0.81(+1.49%) |
May 02, 2013 | 53.76 | 54.49 | 53.65 | 54.47 | 0 | +0.93(+1.73%) |