Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.10 | 56.42 | 55.59 | 56.01 | 6,515,624 | -0.12(-0.22%) |
Jul 30, 2013 | 55.97 | 56.18 | 55.40 | 56.14 | 4,097,151 | +0.58(+1.05%) |
Jul 29, 2013 | 55.53 | 55.62 | 55.33 | 55.55 | 2,393,073 | -0.25(-0.45%) |
Jul 26, 2013 | 55.59 | 55.82 | 55.07 | 55.80 | 3,141,266 | +0.03(+0.06%) |
Jul 25, 2013 | 55.24 | 55.80 | 54.58 | 55.77 | 4,577,964 | +0.00(+0.00%) |
Jul 24, 2013 | 56.11 | 56.40 | 55.73 | 55.77 | 2,699,702 | -0.24(-0.42%) |
Jul 23, 2013 | 56.19 | 56.28 | 55.83 | 56.01 | 2,979,009 | -0.15(-0.26%) |
Jul 22, 2013 | 56.19 | 56.32 | 55.84 | 56.15 | 3,940,868 | +0.04(+0.07%) |
Jul 19, 2013 | 56.05 | 56.81 | 55.37 | 56.11 | 6,500,696 | +1.70(+3.12%) |
Jul 18, 2013 | 54.29 | 54.80 | 53.90 | 54.42 | 4,734,011 | +0.20(+0.37%) |
Jul 17, 2013 | 54.19 | 54.42 | 53.54 | 54.21 | 3,317,708 | +0.10(+0.18%) |
Jul 16, 2013 | 54.18 | 54.44 | 53.51 | 54.12 | 2,432,106 | -0.14(-0.25%) |
Jul 15, 2013 | 54.89 | 54.94 | 53.70 | 54.25 | 2,498,221 | +0.03(+0.06%) |
Jul 12, 2013 | 53.56 | 54.34 | 53.42 | 54.22 | 2,701,902 | +0.81(+1.52%) |
Jul 11, 2013 | 53.33 | 53.51 | 52.83 | 53.41 | 3,451,420 | +0.73(+1.39%) |
Jul 10, 2013 | 53.18 | 53.18 | 52.43 | 52.68 | 3,868,855 | -0.50(-0.95%) |
Jul 09, 2013 | 53.51 | 53.68 | 53.06 | 53.18 | 3,561,794 | -0.01(-0.02%) |
Jul 08, 2013 | 53.62 | 53.83 | 52.98 | 53.19 | 4,055,925 | -0.10(-0.18%) |
Jul 05, 2013 | 52.37 | 53.29 | 52.18 | 53.29 | 3,020,236 | +1.41(+2.72%) |
Jul 03, 2013 | 51.79 | 52.05 | 51.40 | 51.88 | 1,862,533 | -0.26(-0.50%) |
Jul 02, 2013 | 51.65 | 52.52 | 51.61 | 52.14 | 6,112,121 | +0.53(+1.02%) |
Jul 01, 2013 | 51.27 | 51.93 | 51.20 | 51.61 | 3,603,205 | +0.63(+1.24%) |
Jun 28, 2013 | 50.65 | 51.22 | 50.13 | 50.97 | 4,553,955 | +0.10(+0.19%) |
Jun 27, 2013 | 50.32 | 51.13 | 50.19 | 50.88 | 3,267,162 | +0.91(+1.82%) |
Jun 26, 2013 | 49.99 | 50.22 | 49.63 | 49.97 | 3,387,673 | +0.37(+0.75%) |
Jun 25, 2013 | 49.11 | 49.85 | 49.03 | 49.59 | 3,605,556 | +0.93(+1.90%) |
Jun 24, 2013 | 49.45 | 49.51 | 48.54 | 48.67 | 3,877,829 | -1.13(-2.27%) |
Jun 21, 2013 | 50.39 | 50.45 | 49.27 | 49.80 | 5,663,182 | -0.21(-0.42%) |
Jun 20, 2013 | 50.09 | 50.72 | 49.82 | 50.01 | 6,435,664 | -0.15(-0.31%) |
Jun 19, 2013 | 50.52 | 50.63 | 50.01 | 50.16 | 4,486,963 | -0.24(-0.47%) |
Jun 18, 2013 | 50.26 | 50.54 | 50.15 | 50.40 | 4,512,019 | +0.08(+0.16%) |
Jun 17, 2013 | 49.85 | 50.35 | 49.40 | 50.32 | 4,850,711 | +0.80(+1.62%) |
Jun 14, 2013 | 50.48 | 50.49 | 49.16 | 49.51 | 4,314,791 | -1.09(-2.15%) |
Jun 13, 2013 | 49.85 | 50.72 | 49.64 | 50.60 | 2,976,359 | +0.79(+1.58%) |
Jun 12, 2013 | 50.20 | 50.41 | 49.60 | 49.81 | 2,535,990 | -0.06(-0.13%) |
Jun 11, 2013 | 50.24 | 50.46 | 49.72 | 49.88 | 3,233,590 | -0.88(-1.73%) |
Jun 10, 2013 | 50.59 | 51.08 | 50.46 | 50.76 | 2,798,103 | +0.17(+0.34%) |
Jun 07, 2013 | 49.76 | 50.63 | 49.71 | 50.59 | 4,541,195 | +1.27(+2.57%) |
Jun 06, 2013 | 48.80 | 49.34 | 48.43 | 49.32 | 3,622,872 | +0.47(+0.96%) |
Jun 05, 2013 | 49.56 | 49.80 | 48.60 | 48.85 | 4,296,765 | -0.87(-1.75%) |
Jun 04, 2013 | 50.22 | 50.53 | 49.59 | 49.72 | 3,513,709 | -0.53(-1.05%) |
Jun 03, 2013 | 49.65 | 50.32 | 49.36 | 50.24 | 4,061,163 | +0.80(+1.61%) |
May 31, 2013 | 50.37 | 50.41 | 49.45 | 49.45 | 6,574,393 | -1.22(-2.40%) |
May 30, 2013 | 50.10 | 51.11 | 49.94 | 50.67 | 6,595,662 | +0.67(+1.35%) |
May 29, 2013 | 49.77 | 50.33 | 49.56 | 49.99 | 4,828,039 | -0.17(-0.34%) |
May 28, 2013 | 50.32 | 50.75 | 50.11 | 50.16 | 6,471,500 | +0.55(+1.11%) |
May 24, 2013 | 49.35 | 49.68 | 49.10 | 49.61 | 4,809,095 | -0.09(-0.18%) |
May 23, 2013 | 49.49 | 50.04 | 49.10 | 49.70 | 4,360,545 | -0.24(-0.49%) |
May 22, 2013 | 50.42 | 51.64 | 49.69 | 49.94 | 7,208,358 | -0.46(-0.92%) |
May 21, 2013 | 50.20 | 50.65 | 49.98 | 50.41 | 4,114,657 | +0.24(+0.49%) |
May 20, 2013 | 49.28 | 50.37 | 49.28 | 50.16 | 4,458,604 | +0.80(+1.61%) |
May 17, 2013 | 48.30 | 49.47 | 48.19 | 49.37 | 5,062,101 | +1.36(+2.84%) |
May 16, 2013 | 48.63 | 48.69 | 47.86 | 48.00 | 4,407,103 | -0.78(-1.60%) |
May 15, 2013 | 48.36 | 48.92 | 48.15 | 48.78 | 3,951,549 | +1.05(+2.21%) |
May 13, 2013 | 48.19 | 48.30 | 47.48 | 47.73 | 2,933,352 | -0.57(-1.18%) |
May 10, 2013 | 48.12 | 48.30 | 47.75 | 48.30 | 3,355,687 | +0.29(+0.61%) |
May 09, 2013 | 48.44 | 48.44 | 47.75 | 48.00 | 3,162,926 | -0.32(-0.65%) |
May 08, 2013 | 47.51 | 48.33 | 47.21 | 48.32 | 4,808,591 | +0.61(+1.29%) |
May 07, 2013 | 47.72 | 47.96 | 47.55 | 47.71 | 4,007,633 | +0.02(+0.05%) |
May 06, 2013 | 47.21 | 47.86 | 47.04 | 47.68 | 4,223,659 | +0.43(+0.91%) |
May 03, 2013 | 47.40 | 47.59 | 47.16 | 47.25 | 5,079,287 | +0.27(+0.58%) |
May 02, 2013 | 46.29 | 47.09 | 46.07 | 46.98 | 4,404,800 | +0.67(+1.45%) |