Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.14 | 63.84 | 62.14 | 62.71 | 7,293,648 | +1.07(+1.74%) |
Jul 30, 2013 | 61.54 | 62.09 | 60.74 | 61.64 | 4,358,037 | +0.98(+1.61%) |
Jul 29, 2013 | 61.29 | 61.48 | 60.36 | 60.66 | 3,231,013 | -0.99(-1.60%) |
Jul 26, 2013 | 61.47 | 61.68 | 60.91 | 61.65 | 1,679,693 | -0.29(-0.46%) |
Jul 25, 2013 | 60.83 | 62.01 | 60.83 | 61.93 | 2,498,677 | +0.77(+1.25%) |
Jul 24, 2013 | 61.96 | 62.03 | 60.67 | 61.17 | 2,530,408 | -0.67(-1.09%) |
Jul 23, 2013 | 61.75 | 62.27 | 61.58 | 61.84 | 2,378,319 | +0.13(+0.22%) |
Jul 22, 2013 | 62.28 | 62.27 | 61.28 | 61.70 | 3,662,200 | -0.56(-0.91%) |
Jul 19, 2013 | 61.06 | 62.32 | 60.83 | 62.27 | 4,430,279 | +1.50(+2.47%) |
Jul 18, 2013 | 60.14 | 60.96 | 60.08 | 60.77 | 3,152,309 | +0.76(+1.26%) |
Jul 17, 2013 | 59.73 | 60.28 | 59.64 | 60.01 | 2,202,069 | +0.44(+0.74%) |
Jul 16, 2013 | 59.84 | 60.10 | 59.12 | 59.57 | 1,809,858 | -0.27(-0.45%) |
Jul 15, 2013 | 60.33 | 60.48 | 59.63 | 59.84 | 1,888,098 | -0.09(-0.15%) |
Jul 12, 2013 | 59.62 | 60.08 | 59.57 | 59.94 | 2,536,594 | +0.18(+0.30%) |
Jul 11, 2013 | 58.90 | 59.86 | 58.81 | 59.76 | 4,952,038 | +1.88(+3.24%) |
Jul 10, 2013 | 57.74 | 58.14 | 57.62 | 57.88 | 2,273,629 | +0.13(+0.23%) |
Jul 09, 2013 | 58.02 | 58.09 | 57.64 | 57.75 | 2,502,372 | +0.03(+0.06%) |
Jul 08, 2013 | 57.69 | 57.86 | 57.38 | 57.71 | 3,146,700 | +0.34(+0.59%) |
Jul 05, 2013 | 57.15 | 57.43 | 56.42 | 57.38 | 1,593,425 | +0.78(+1.38%) |
Jul 03, 2013 | 56.47 | 56.67 | 55.78 | 56.59 | 1,364,650 | -0.02(-0.03%) |
Jul 02, 2013 | 56.19 | 57.11 | 56.01 | 56.61 | 3,671,276 | +0.43(+0.76%) |
Jul 01, 2013 | 56.27 | 56.82 | 56.00 | 56.18 | 2,724,383 | +0.19(+0.33%) |
Jun 28, 2013 | 56.38 | 56.48 | 55.75 | 55.99 | 3,083,041 | -0.47(-0.84%) |
Jun 27, 2013 | 55.80 | 56.85 | 55.76 | 56.47 | 4,028,914 | +1.13(+2.04%) |
Jun 26, 2013 | 54.00 | 56.07 | 53.95 | 55.34 | 4,502,738 | +1.73(+3.24%) |
Jun 25, 2013 | 53.63 | 54.12 | 53.04 | 53.60 | 3,328,539 | +0.66(+1.24%) |
Jun 24, 2013 | 53.29 | 53.44 | 51.64 | 52.95 | 6,018,455 | -0.97(-1.80%) |
Jun 21, 2013 | 54.12 | 54.27 | 52.74 | 53.91 | 7,116,047 | -0.22(-0.40%) |
Jun 20, 2013 | 54.96 | 55.30 | 53.93 | 54.13 | 3,985,739 | -1.77(-3.16%) |
Jun 19, 2013 | 56.70 | 57.33 | 55.79 | 55.90 | 3,180,718 | -0.96(-1.69%) |
Jun 18, 2013 | 56.88 | 57.06 | 56.54 | 56.86 | 3,863,505 | +0.01(+0.01%) |
Jun 17, 2013 | 56.08 | 57.27 | 56.08 | 56.85 | 2,694,778 | +1.30(+2.33%) |
Jun 14, 2013 | 56.63 | 56.63 | 55.39 | 55.56 | 3,641,107 | -0.74(-1.32%) |
Jun 13, 2013 | 56.15 | 56.52 | 55.58 | 56.30 | 3,840,271 | +0.11(+0.19%) |
Jun 12, 2013 | 57.28 | 57.37 | 55.89 | 56.19 | 2,818,619 | -0.40(-0.70%) |
Jun 11, 2013 | 56.95 | 57.21 | 56.43 | 56.58 | 1,846,482 | -1.23(-2.12%) |
Jun 10, 2013 | 58.22 | 58.34 | 57.45 | 57.81 | 1,656,404 | -0.36(-0.62%) |
Jun 07, 2013 | 57.71 | 58.31 | 57.19 | 58.17 | 2,528,675 | +1.00(+1.75%) |
Jun 06, 2013 | 56.09 | 57.17 | 55.73 | 57.17 | 2,668,834 | +1.03(+1.84%) |
Jun 05, 2013 | 57.16 | 57.34 | 55.97 | 56.14 | 3,355,844 | -1.25(-2.18%) |
Jun 04, 2013 | 57.57 | 57.95 | 56.79 | 57.39 | 2,782,127 | -0.45(-0.79%) |
Jun 03, 2013 | 56.83 | 58.16 | 56.77 | 57.85 | 3,504,199 | +1.16(+2.05%) |
May 31, 2013 | 57.60 | 57.90 | 56.68 | 56.68 | 4,627,326 | -1.12(-1.93%) |
May 30, 2013 | 57.40 | 58.16 | 57.07 | 57.80 | 3,077,536 | +0.14(+0.25%) |
May 29, 2013 | 57.04 | 57.87 | 56.96 | 57.66 | 2,446,178 | +0.04(+0.07%) |
May 28, 2013 | 57.74 | 58.16 | 57.12 | 57.62 | 4,707,920 | +0.87(+1.54%) |
May 24, 2013 | 56.70 | 56.84 | 55.78 | 56.74 | 4,806,802 | -0.47(-0.82%) |
May 23, 2013 | 56.80 | 57.38 | 56.13 | 57.21 | 3,653,096 | -0.45(-0.79%) |
May 22, 2013 | 58.37 | 58.85 | 57.05 | 57.67 | 4,616,913 | -0.87(-1.48%) |
May 21, 2013 | 58.58 | 59.02 | 58.16 | 58.53 | 3,968,181 | -0.09(-0.16%) |
May 20, 2013 | 58.53 | 58.99 | 58.26 | 58.63 | 3,987,011 | +0.03(+0.06%) |
May 17, 2013 | 58.51 | 58.78 | 58.25 | 58.59 | 4,253,684 | +0.48(+0.82%) |
May 16, 2013 | 59.66 | 59.66 | 57.18 | 58.11 | 13,997,299 | -1.25(-2.11%) |
May 15, 2013 | 60.28 | 60.90 | 59.33 | 59.37 | 4,071,280 | +1.02(+1.74%) |
May 13, 2013 | 58.23 | 58.67 | 57.83 | 58.35 | 4,076,352 | +0.08(+0.13%) |
May 10, 2013 | 59.42 | 59.43 | 58.03 | 58.27 | 5,763,684 | -1.40(-2.34%) |
May 09, 2013 | 60.43 | 60.53 | 59.45 | 59.67 | 3,087,426 | -0.78(-1.29%) |
May 08, 2013 | 60.69 | 61.02 | 60.17 | 60.45 | 4,062,172 | -0.31(-0.51%) |
May 07, 2013 | 61.12 | 61.46 | 60.49 | 60.76 | 2,517,862 | -0.17(-0.28%) |
May 06, 2013 | 61.30 | 61.68 | 60.92 | 60.93 | 3,362,907 | -0.45(-0.74%) |
May 03, 2013 | 61.39 | 61.73 | 61.31 | 61.39 | 5,684,154 | +0.66(+1.09%) |
May 02, 2013 | 60.46 | 60.89 | 59.72 | 60.72 | 2,657,733 | +1.26(+2.12%) |