Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.32 | 58.76 | 58.19 | 58.23 | 492,633 | +0.02(+0.03%) |
Jul 30, 2013 | 58.49 | 58.62 | 57.97 | 58.22 | 626,778 | -0.27(-0.46%) |
Jul 29, 2013 | 59.75 | 60.07 | 58.36 | 58.48 | 838,358 | -1.53(-2.54%) |
Jul 26, 2013 | 59.70 | 60.25 | 59.57 | 60.01 | 1,560,602 | +0.00(+0.00%) |
Jul 25, 2013 | 60.75 | 61.22 | 58.27 | 60.01 | 1,419,821 | -0.59(-0.97%) |
Jul 24, 2013 | 60.96 | 61.07 | 60.13 | 60.60 | 1,043,150 | -0.04(-0.07%) |
Jul 23, 2013 | 59.99 | 60.70 | 59.99 | 60.64 | 631,464 | +0.67(+1.12%) |
Jul 22, 2013 | 59.79 | 60.31 | 59.56 | 59.97 | 339,411 | +0.41(+0.69%) |
Jul 19, 2013 | 59.35 | 59.82 | 59.21 | 59.56 | 409,733 | -0.02(-0.04%) |
Jul 18, 2013 | 59.91 | 60.20 | 59.46 | 59.59 | 587,230 | -0.22(-0.37%) |
Jul 17, 2013 | 60.40 | 60.42 | 59.74 | 59.81 | 321,548 | -0.45(-0.75%) |
Jul 16, 2013 | 60.89 | 60.95 | 60.10 | 60.26 | 297,580 | -0.69(-1.14%) |
Jul 15, 2013 | 60.99 | 61.35 | 60.77 | 60.95 | 390,293 | -0.06(-0.09%) |
Jul 12, 2013 | 60.90 | 61.20 | 60.58 | 61.01 | 409,241 | +0.12(+0.20%) |
Jul 11, 2013 | 61.15 | 61.25 | 60.74 | 60.89 | 799,937 | +0.38(+0.63%) |
Jul 10, 2013 | 60.38 | 60.66 | 60.15 | 60.50 | 789,358 | +0.10(+0.16%) |
Jul 09, 2013 | 61.22 | 60.82 | 60.26 | 60.40 | 880,605 | -0.42(-0.68%) |
Jul 08, 2013 | 60.72 | 60.95 | 60.58 | 60.82 | 428,352 | +0.40(+0.66%) |
Jul 05, 2013 | 60.41 | 60.45 | 59.84 | 60.42 | 523,278 | +0.46(+0.76%) |
Jul 03, 2013 | 60.01 | 60.30 | 59.71 | 59.96 | 583,613 | -0.19(-0.31%) |
Jul 02, 2013 | 61.00 | 61.56 | 59.82 | 60.15 | 629,155 | -0.74(-1.22%) |
Jul 01, 2013 | 60.57 | 61.62 | 60.57 | 60.89 | 506,919 | +0.42(+0.69%) |
Jun 28, 2013 | 59.94 | 60.83 | 59.70 | 60.48 | 927,476 | +0.51(+0.86%) |
Jun 27, 2013 | 59.83 | 60.22 | 59.42 | 59.96 | 482,710 | +0.49(+0.82%) |
Jun 26, 2013 | 59.75 | 60.11 | 59.18 | 59.47 | 467,701 | +0.20(+0.34%) |
Jun 25, 2013 | 59.54 | 59.73 | 58.87 | 59.27 | 400,267 | +0.09(+0.15%) |
Jun 24, 2013 | 59.17 | 59.77 | 58.48 | 59.18 | 675,346 | -0.55(-0.92%) |
Jun 21, 2013 | 59.33 | 60.20 | 58.27 | 59.73 | 2,131,169 | +1.14(+1.95%) |
Jun 20, 2013 | 58.68 | 59.20 | 58.40 | 58.58 | 377,323 | -1.33(-2.22%) |
Jun 19, 2013 | 59.91 | 60.42 | 59.80 | 59.91 | 253,093 | -0.14(-0.23%) |
Jun 18, 2013 | 59.86 | 60.13 | 59.59 | 60.05 | 430,082 | +0.21(+0.35%) |
Jun 17, 2013 | 59.49 | 60.15 | 59.20 | 59.84 | 1,098,884 | +0.73(+1.24%) |
Jun 14, 2013 | 58.87 | 59.55 | 58.63 | 59.11 | 962,755 | -0.21(-0.36%) |
Jun 13, 2013 | 58.73 | 59.35 | 58.35 | 59.32 | 486,622 | +0.69(+1.18%) |
Jun 12, 2013 | 58.25 | 58.97 | 58.25 | 58.62 | 1,103,081 | +0.64(+1.10%) |
Jun 11, 2013 | 58.43 | 58.71 | 57.65 | 57.99 | 1,053,436 | -1.29(-2.18%) |
Jun 10, 2013 | 58.71 | 59.37 | 58.57 | 59.28 | 657,462 | +0.78(+1.33%) |
Jun 07, 2013 | 58.44 | 58.63 | 58.10 | 58.50 | 328,374 | +0.54(+0.93%) |
Jun 06, 2013 | 57.64 | 58.01 | 57.29 | 57.96 | 323,225 | +0.43(+0.75%) |
Jun 05, 2013 | 58.07 | 58.40 | 57.45 | 57.53 | 309,244 | -0.62(-1.07%) |
Jun 04, 2013 | 58.53 | 59.02 | 57.82 | 58.15 | 433,085 | -0.50(-0.85%) |
Jun 03, 2013 | 58.79 | 59.14 | 57.63 | 58.65 | 859,836 | -0.20(-0.33%) |
May 31, 2013 | 58.07 | 59.33 | 58.06 | 58.84 | 1,067,679 | +0.47(+0.80%) |
May 30, 2013 | 57.68 | 58.46 | 57.65 | 58.38 | 1,017,545 | +0.68(+1.17%) |
May 29, 2013 | 56.93 | 58.13 | 56.93 | 57.70 | 914,802 | +0.47(+0.81%) |
May 28, 2013 | 57.72 | 57.79 | 56.84 | 57.24 | 998,980 | +0.05(+0.09%) |
May 24, 2013 | 56.39 | 57.32 | 56.34 | 57.19 | 800,112 | +0.25(+0.44%) |
May 23, 2013 | 56.94 | 57.05 | 56.38 | 56.93 | 728,849 | -0.24(-0.41%) |
May 22, 2013 | 57.92 | 58.57 | 57.03 | 57.17 | 486,223 | -0.69(-1.20%) |
May 21, 2013 | 57.80 | 58.16 | 57.46 | 57.86 | 1,396,769 | -0.02(-0.03%) |
May 20, 2013 | 57.06 | 57.94 | 56.95 | 57.88 | 962,394 | +0.81(+1.41%) |
May 17, 2013 | 56.46 | 57.22 | 56.28 | 57.07 | 439,063 | +0.88(+1.57%) |
May 16, 2013 | 56.93 | 57.14 | 56.14 | 56.19 | 2,069,537 | -0.74(-1.30%) |
May 15, 2013 | 57.24 | 57.52 | 56.80 | 56.93 | 873,745 | +0.64(+1.14%) |
May 13, 2013 | 56.58 | 56.81 | 56.18 | 56.29 | 1,381,788 | -0.56(-0.99%) |
May 10, 2013 | 54.62 | 57.07 | 54.58 | 56.85 | 2,000,082 | +2.44(+4.49%) |
May 09, 2013 | 53.57 | 54.50 | 53.16 | 54.41 | 1,273,019 | +0.72(+1.34%) |
May 08, 2013 | 53.36 | 53.69 | 53.02 | 53.69 | 724,881 | -0.16(-0.30%) |
May 07, 2013 | 53.18 | 53.87 | 53.00 | 53.85 | 481,265 | +0.69(+1.30%) |
May 06, 2013 | 53.28 | 53.31 | 52.81 | 53.16 | 666,309 | -0.24(-0.46%) |
May 03, 2013 | 53.57 | 53.74 | 53.27 | 53.41 | 431,685 | +0.14(+0.26%) |
May 02, 2013 | 52.94 | 53.33 | 52.40 | 53.27 | 655,804 | +0.29(+0.54%) |