Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.37 | 59.43 | 54.63 | 55.56 | 5,287,021 | +0.17(+0.31%) |
Jul 30, 2013 | 54.26 | 55.77 | 53.46 | 55.39 | 2,118,103 | +1.15(+2.12%) |
Jul 29, 2013 | 54.21 | 54.35 | 53.63 | 54.24 | 676,821 | -0.05(-0.09%) |
Jul 26, 2013 | 54.79 | 54.97 | 53.73 | 54.29 | 548,913 | -0.74(-1.34%) |
Jul 25, 2013 | 54.55 | 55.31 | 54.14 | 55.03 | 786,763 | +0.50(+0.92%) |
Jul 24, 2013 | 55.37 | 55.59 | 54.21 | 54.53 | 1,520,641 | -0.82(-1.49%) |
Jul 23, 2013 | 55.90 | 56.17 | 55.03 | 55.35 | 834,539 | -0.41(-0.74%) |
Jul 22, 2013 | 55.71 | 55.86 | 55.20 | 55.76 | 833,239 | +0.09(+0.16%) |
Jul 19, 2013 | 55.55 | 55.87 | 54.98 | 55.67 | 1,160,405 | +0.25(+0.44%) |
Jul 18, 2013 | 54.81 | 55.83 | 54.72 | 55.42 | 867,772 | +0.86(+1.57%) |
Jul 17, 2013 | 54.29 | 55.00 | 53.92 | 54.57 | 892,403 | +0.48(+0.89%) |
Jul 16, 2013 | 54.77 | 55.18 | 53.86 | 54.09 | 1,295,173 | -0.51(-0.93%) |
Jul 15, 2013 | 55.01 | 55.07 | 53.83 | 54.59 | 1,445,415 | -0.44(-0.80%) |
Jul 12, 2013 | 54.65 | 55.15 | 54.19 | 55.03 | 1,183,101 | +0.30(+0.55%) |
Jul 11, 2013 | 55.43 | 55.52 | 53.97 | 54.73 | 915,171 | +0.06(+0.10%) |
Jul 10, 2013 | 55.27 | 55.43 | 54.26 | 54.67 | 1,124,812 | -0.60(-1.09%) |
Jul 09, 2013 | 55.30 | 55.41 | 54.75 | 55.27 | 1,319,018 | +0.19(+0.34%) |
Jul 08, 2013 | 54.85 | 55.35 | 54.60 | 55.09 | 1,636,445 | +0.54(+0.98%) |
Jul 05, 2013 | 53.64 | 54.71 | 53.18 | 54.55 | 606,126 | +1.21(+2.26%) |
Jul 03, 2013 | 53.83 | 54.09 | 52.95 | 53.34 | 795,551 | -0.36(-0.67%) |
Jul 02, 2013 | 53.18 | 54.67 | 52.95 | 53.70 | 1,141,887 | +0.17(+0.32%) |
Jul 01, 2013 | 53.10 | 54.12 | 52.79 | 53.53 | 1,773,939 | +0.59(+1.12%) |
Jun 28, 2013 | 52.86 | 53.50 | 52.47 | 52.94 | 2,040,604 | -0.03(-0.05%) |
Jun 27, 2013 | 53.05 | 53.62 | 52.81 | 52.97 | 1,972,923 | +0.26(+0.49%) |
Jun 26, 2013 | 52.46 | 53.06 | 52.01 | 52.71 | 1,402,320 | +0.59(+1.14%) |
Jun 25, 2013 | 51.58 | 52.34 | 51.02 | 52.11 | 1,795,636 | +1.09(+2.14%) |
Jun 24, 2013 | 49.61 | 51.68 | 49.61 | 51.02 | 1,721,494 | +0.16(+0.31%) |
Jun 21, 2013 | 51.55 | 51.80 | 50.58 | 50.86 | 2,036,723 | -0.54(-1.04%) |
Jun 20, 2013 | 52.42 | 52.91 | 51.35 | 51.40 | 2,353,261 | -1.81(-3.39%) |
Jun 19, 2013 | 53.54 | 54.13 | 53.17 | 53.21 | 935,691 | -0.43(-0.80%) |
Jun 18, 2013 | 53.22 | 54.12 | 53.22 | 53.63 | 733,500 | +0.35(+0.65%) |
Jun 17, 2013 | 52.51 | 53.90 | 52.34 | 53.29 | 1,150,955 | +1.15(+2.20%) |
Jun 14, 2013 | 52.85 | 52.89 | 51.94 | 52.14 | 750,420 | -0.49(-0.93%) |
Jun 13, 2013 | 51.43 | 52.80 | 51.43 | 52.63 | 1,398,108 | +0.98(+1.90%) |
Jun 12, 2013 | 52.29 | 52.42 | 51.53 | 51.65 | 1,416,929 | -0.31(-0.60%) |
Jun 11, 2013 | 51.44 | 52.33 | 51.43 | 51.96 | 1,249,577 | -0.47(-0.89%) |
Jun 10, 2013 | 53.78 | 53.78 | 52.41 | 52.43 | 1,888,951 | -1.05(-1.96%) |
Jun 07, 2013 | 52.06 | 53.81 | 51.78 | 53.47 | 4,852,249 | -2.43(-4.35%) |
Jun 06, 2013 | 54.91 | 55.91 | 54.81 | 55.91 | 918,119 | +0.86(+1.56%) |
Jun 05, 2013 | 54.98 | 55.72 | 54.58 | 55.05 | 1,933,291 | -0.17(-0.30%) |
Jun 04, 2013 | 56.42 | 56.70 | 54.83 | 55.22 | 2,139,355 | -1.21(-2.14%) |
Jun 03, 2013 | 56.43 | 56.78 | 55.83 | 56.42 | 684,510 | +0.14(+0.24%) |
May 31, 2013 | 56.26 | 57.14 | 55.87 | 56.29 | 1,355,467 | -0.20(-0.35%) |
May 30, 2013 | 56.51 | 56.84 | 55.93 | 56.49 | 895,613 | -0.17(-0.30%) |
May 29, 2013 | 57.05 | 57.14 | 55.83 | 56.66 | 1,281,273 | -0.58(-1.02%) |
May 28, 2013 | 57.69 | 57.82 | 56.91 | 57.24 | 1,049,559 | +0.60(+1.06%) |
May 24, 2013 | 56.41 | 56.90 | 56.08 | 56.64 | 1,344,493 | +0.02(+0.03%) |
May 23, 2013 | 56.70 | 57.31 | 55.93 | 56.62 | 2,384,462 | -0.51(-0.89%) |
May 22, 2013 | 58.59 | 59.14 | 57.00 | 57.13 | 1,803,380 | -1.27(-2.17%) |
May 21, 2013 | 58.32 | 58.69 | 57.75 | 58.40 | 1,085,857 | -0.46(-0.79%) |
May 20, 2013 | 58.18 | 58.94 | 57.62 | 58.86 | 1,063,889 | +0.64(+1.10%) |
May 17, 2013 | 57.77 | 58.33 | 57.53 | 58.22 | 1,185,311 | +0.59(+1.02%) |
May 16, 2013 | 57.77 | 58.26 | 57.53 | 57.63 | 917,773 | -0.22(-0.39%) |
May 15, 2013 | 58.00 | 58.18 | 57.29 | 57.86 | 2,516,255 | +0.78(+1.36%) |
May 13, 2013 | 57.37 | 57.43 | 56.35 | 57.08 | 2,236,899 | -0.62(-1.08%) |
May 10, 2013 | 56.59 | 57.82 | 56.09 | 57.70 | 2,433,478 | +0.58(+1.02%) |
May 09, 2013 | 56.49 | 57.55 | 55.38 | 57.12 | 4,357,428 | +2.57(+4.70%) |
May 08, 2013 | 53.61 | 54.56 | 53.10 | 54.55 | 1,703,638 | +0.61(+1.13%) |
May 07, 2013 | 52.95 | 54.00 | 52.90 | 53.94 | 1,582,073 | +1.08(+2.04%) |
May 06, 2013 | 52.92 | 53.43 | 51.95 | 52.86 | 2,870,689 | -0.64(-1.20%) |
May 03, 2013 | 53.08 | 53.85 | 52.57 | 53.50 | 4,355,408 | +0.94(+1.78%) |
May 02, 2013 | 51.51 | 54.77 | 51.23 | 52.57 | 6,266,478 | +1.31(+2.56%) |