Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.26 | 55.06 | 53.81 | 54.65 | 5,441,364 | +0.60(+1.11%) |
Jul 30, 2013 | 54.12 | 54.82 | 53.02 | 54.05 | 10,003,218 | -1.36(-2.45%) |
Jul 29, 2013 | 55.56 | 55.74 | 54.95 | 55.41 | 3,897,867 | -0.34(-0.61%) |
Jul 26, 2013 | 55.81 | 56.08 | 55.49 | 55.75 | 4,977,581 | -0.26(-0.46%) |
Jul 25, 2013 | 56.22 | 56.31 | 55.32 | 56.01 | 3,715,503 | -0.36(-0.64%) |
Jul 24, 2013 | 56.78 | 56.83 | 55.97 | 56.37 | 2,619,619 | -0.29(-0.51%) |
Jul 23, 2013 | 57.32 | 57.65 | 56.42 | 56.65 | 4,065,205 | -0.72(-1.26%) |
Jul 22, 2013 | 57.49 | 57.92 | 57.27 | 57.38 | 2,748,433 | -0.30(-0.51%) |
Jul 19, 2013 | 56.94 | 57.70 | 56.68 | 57.68 | 6,209,400 | +0.87(+1.54%) |
Jul 18, 2013 | 56.17 | 57.09 | 56.17 | 56.80 | 2,998,134 | +0.67(+1.19%) |
Jul 17, 2013 | 56.81 | 56.86 | 56.04 | 56.13 | 3,124,574 | -0.44(-0.78%) |
Jul 16, 2013 | 56.86 | 57.17 | 56.23 | 56.58 | 3,020,057 | -0.26(-0.45%) |
Jul 15, 2013 | 56.87 | 57.37 | 56.74 | 56.83 | 2,866,480 | +0.01(+0.01%) |
Jul 12, 2013 | 56.97 | 57.18 | 56.39 | 56.83 | 3,186,984 | -0.29(-0.50%) |
Jul 11, 2013 | 57.46 | 57.53 | 56.57 | 57.11 | 3,417,856 | +0.50(+0.88%) |
Jul 10, 2013 | 57.04 | 57.25 | 56.37 | 56.62 | 3,785,099 | -0.35(-0.62%) |
Jul 09, 2013 | 57.15 | 57.32 | 56.53 | 56.97 | 5,218,231 | +0.27(+0.48%) |
Jul 08, 2013 | 56.27 | 56.94 | 56.13 | 56.69 | 5,248,276 | +0.73(+1.31%) |
Jul 05, 2013 | 55.32 | 56.09 | 55.20 | 55.96 | 4,495,324 | +1.20(+2.19%) |
Jul 03, 2013 | 54.36 | 54.88 | 54.13 | 54.76 | 1,719,345 | +0.22(+0.40%) |
Jul 02, 2013 | 54.33 | 55.12 | 54.14 | 54.54 | 3,840,670 | +0.30(+0.55%) |
Jul 01, 2013 | 54.08 | 54.36 | 53.97 | 54.25 | 4,645,407 | +0.58(+1.09%) |
Jun 28, 2013 | 53.30 | 53.94 | 52.92 | 53.66 | 5,514,274 | +0.34(+0.64%) |
Jun 27, 2013 | 53.55 | 53.73 | 53.13 | 53.32 | 2,796,130 | +0.14(+0.26%) |
Jun 26, 2013 | 53.13 | 53.42 | 52.59 | 53.18 | 3,051,747 | +0.48(+0.90%) |
Jun 25, 2013 | 52.74 | 53.27 | 52.67 | 52.71 | 3,814,736 | +0.48(+0.91%) |
Jun 24, 2013 | 52.50 | 52.87 | 51.64 | 52.23 | 5,095,366 | -0.90(-1.69%) |
Jun 21, 2013 | 53.86 | 53.95 | 52.71 | 53.13 | 5,401,055 | -0.26(-0.50%) |
Jun 20, 2013 | 54.55 | 54.57 | 53.27 | 53.39 | 6,751,469 | -1.88(-3.41%) |
Jun 19, 2013 | 55.56 | 56.08 | 55.21 | 55.28 | 4,991,397 | -0.40(-0.73%) |
Jun 18, 2013 | 54.95 | 56.05 | 54.95 | 55.68 | 4,322,342 | +0.82(+1.49%) |
Jun 17, 2013 | 54.63 | 55.27 | 54.51 | 54.86 | 3,660,920 | +0.67(+1.24%) |
Jun 14, 2013 | 54.65 | 54.89 | 53.98 | 54.19 | 3,023,199 | -0.41(-0.74%) |
Jun 13, 2013 | 53.91 | 54.66 | 53.84 | 54.60 | 2,970,322 | +0.69(+1.29%) |
Jun 12, 2013 | 54.25 | 54.54 | 53.62 | 53.91 | 5,202,033 | +0.23(+0.44%) |
Jun 11, 2013 | 53.82 | 54.05 | 53.55 | 53.67 | 3,085,408 | -0.80(-1.47%) |
Jun 10, 2013 | 54.73 | 54.90 | 54.35 | 54.47 | 2,576,120 | +0.00(+0.00%) |
Jun 07, 2013 | 54.66 | 54.72 | 53.94 | 54.47 | 4,503,485 | +0.14(+0.26%) |
Jun 06, 2013 | 53.64 | 54.33 | 53.20 | 54.33 | 3,380,234 | +0.80(+1.49%) |
Jun 05, 2013 | 54.13 | 54.13 | 53.48 | 53.53 | 5,212,113 | -0.71(-1.30%) |
Jun 04, 2013 | 54.60 | 55.18 | 54.06 | 54.24 | 5,219,213 | -0.65(-1.19%) |
Jun 03, 2013 | 54.75 | 55.01 | 54.35 | 54.89 | 3,639,351 | +0.34(+0.63%) |
May 31, 2013 | 54.98 | 55.03 | 54.55 | 54.55 | 5,373,018 | -0.55(-1.00%) |
May 30, 2013 | 55.29 | 55.50 | 55.01 | 55.10 | 4,972,669 | -0.43(-0.78%) |
May 29, 2013 | 55.19 | 55.79 | 54.94 | 55.53 | 4,468,500 | +0.06(+0.11%) |
May 28, 2013 | 55.08 | 55.73 | 54.70 | 55.47 | 5,912,193 | +1.17(+2.16%) |
May 24, 2013 | 53.10 | 54.33 | 52.95 | 54.30 | 5,541,691 | +0.84(+1.57%) |
May 23, 2013 | 52.90 | 53.61 | 52.25 | 53.46 | 7,064,187 | -0.21(-0.39%) |
May 22, 2013 | 54.52 | 55.09 | 53.30 | 53.67 | 5,474,800 | -0.98(-1.79%) |
May 21, 2013 | 54.50 | 54.87 | 54.12 | 54.65 | 5,411,112 | +0.20(+0.37%) |
May 20, 2013 | 53.22 | 54.50 | 53.07 | 54.45 | 7,589,410 | +1.27(+2.39%) |
May 17, 2013 | 52.50 | 53.47 | 52.16 | 53.18 | 6,421,523 | +1.42(+2.74%) |
May 16, 2013 | 52.76 | 52.91 | 51.63 | 51.76 | 7,158,633 | -1.16(-2.19%) |
May 15, 2013 | 52.46 | 52.93 | 51.78 | 52.91 | 6,220,436 | +0.43(+0.81%) |
May 13, 2013 | 52.52 | 52.76 | 51.79 | 52.48 | 5,445,997 | -0.45(-0.85%) |
May 10, 2013 | 52.76 | 52.97 | 52.12 | 52.93 | 3,731,991 | -0.06(-0.12%) |
May 09, 2013 | 52.98 | 53.32 | 52.52 | 53.00 | 4,118,469 | -0.39(-0.73%) |
May 08, 2013 | 53.24 | 53.45 | 52.93 | 53.38 | 4,856,803 | +0.19(+0.36%) |
May 07, 2013 | 53.21 | 53.91 | 52.61 | 53.19 | 4,191,157 | +0.40(+0.75%) |
May 06, 2013 | 52.11 | 53.34 | 51.94 | 52.79 | 4,371,944 | +0.90(+1.73%) |
May 03, 2013 | 51.41 | 52.02 | 50.91 | 51.89 | 4,786,523 | +0.99(+1.94%) |
May 02, 2013 | 50.54 | 51.39 | 49.08 | 50.91 | 3,644,372 | +0.40(+0.80%) |