Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.96 | 53.71 | 52.94 | 53.56 | 98,743 | +0.09(+0.17%) |
Jul 30, 2013 | 53.67 | 53.72 | 53.43 | 53.48 | 123,085 | -0.03(-0.05%) |
Jul 29, 2013 | 53.61 | 53.77 | 53.39 | 53.50 | 151,393 | -0.30(-0.56%) |
Jul 26, 2013 | 53.59 | 53.83 | 53.51 | 53.80 | 99,113 | +0.21(+0.39%) |
Jul 25, 2013 | 53.41 | 53.63 | 53.36 | 53.59 | 62,982 | -0.13(-0.25%) |
Jul 24, 2013 | 53.75 | 53.87 | 53.37 | 53.72 | 150,228 | -0.44(-0.82%) |
Jul 23, 2013 | 54.04 | 54.23 | 54.04 | 54.17 | 84,014 | -0.18(-0.34%) |
Jul 22, 2013 | 54.28 | 54.45 | 54.19 | 54.35 | 143,408 | +0.22(+0.40%) |
Jul 19, 2013 | 53.83 | 54.18 | 53.83 | 54.14 | 150,033 | +0.45(+0.84%) |
Jul 18, 2013 | 54.07 | 54.07 | 53.67 | 53.69 | 182,551 | -0.28(-0.52%) |
Jul 17, 2013 | 54.14 | 54.23 | 53.85 | 53.97 | 227,970 | +0.05(+0.09%) |
Jul 16, 2013 | 53.83 | 53.97 | 53.76 | 53.91 | 246,959 | +0.24(+0.45%) |
Jul 15, 2013 | 53.55 | 53.83 | 53.55 | 53.67 | 444,815 | +0.11(+0.21%) |
Jul 12, 2013 | 53.69 | 53.78 | 53.35 | 53.56 | 122,894 | +0.01(+0.02%) |
Jul 11, 2013 | 53.38 | 53.62 | 53.16 | 53.55 | 175,064 | +0.51(+0.97%) |
Jul 10, 2013 | 53.21 | 53.33 | 52.92 | 53.03 | 73,449 | -0.25(-0.48%) |
Jul 09, 2013 | 53.34 | 53.42 | 53.22 | 53.29 | 174,412 | +0.04(+0.08%) |
Jul 08, 2013 | 52.89 | 53.35 | 52.89 | 53.24 | 164,566 | +0.35(+0.66%) |
Jul 05, 2013 | 52.96 | 53.33 | 52.71 | 52.89 | 151,138 | -1.39(-2.56%) |
Jul 03, 2013 | 54.33 | 54.40 | 54.15 | 54.28 | 49,822 | -0.09(-0.16%) |
Jul 02, 2013 | 54.21 | 54.45 | 54.21 | 54.37 | 57,568 | +0.08(+0.14%) |
Jul 01, 2013 | 53.91 | 54.32 | 53.75 | 54.30 | 133,536 | +0.39(+0.72%) |
Jun 28, 2013 | 53.57 | 53.91 | 53.37 | 53.91 | 362,759 | +0.72(+1.34%) |
Jun 26, 2013 | 53.04 | 53.39 | 52.83 | 53.19 | 178,399 | +0.62(+1.18%) |
Jun 25, 2013 | 52.57 | 52.86 | 52.38 | 52.57 | 117,458 | -0.11(-0.22%) |
Jun 24, 2013 | 52.50 | 52.86 | 52.41 | 52.69 | 359,815 | -0.31(-0.59%) |
Jun 21, 2013 | 53.69 | 53.84 | 53.00 | 53.00 | 341,513 | -0.73(-1.35%) |
Jun 20, 2013 | 54.10 | 54.10 | 53.24 | 53.72 | 639,434 | -0.99(-1.81%) |
Jun 19, 2013 | 55.57 | 55.71 | 54.67 | 54.71 | 92,281 | -0.75(-1.36%) |
Jun 18, 2013 | 55.36 | 55.66 | 55.31 | 55.46 | 48,385 | -0.08(-0.15%) |
Jun 17, 2013 | 55.88 | 56.12 | 55.48 | 55.55 | 68,254 | -0.37(-0.66%) |
Jun 14, 2013 | 55.90 | 56.05 | 55.86 | 55.91 | 51,987 | +0.27(+0.49%) |
Jun 13, 2013 | 55.36 | 55.84 | 55.26 | 55.64 | 120,115 | +0.48(+0.87%) |
Jun 12, 2013 | 55.52 | 55.72 | 55.16 | 55.16 | 56,007 | -0.45(-0.81%) |
Jun 11, 2013 | 55.10 | 55.66 | 54.98 | 55.61 | 88,381 | +0.15(+0.27%) |
Jun 10, 2013 | 55.53 | 55.79 | 55.38 | 55.46 | 180,919 | -0.51(-0.91%) |
Jun 07, 2013 | 56.14 | 56.40 | 55.95 | 55.97 | 82,465 | -0.46(-0.81%) |
Jun 06, 2013 | 56.25 | 56.79 | 56.00 | 56.43 | 67,148 | +0.20(+0.35%) |
Jun 05, 2013 | 56.01 | 56.32 | 55.95 | 56.23 | 63,300 | +0.23(+0.41%) |
Jun 04, 2013 | 56.26 | 56.26 | 55.88 | 56.00 | 116,003 | -0.30(-0.54%) |
Jun 03, 2013 | 56.10 | 56.74 | 55.83 | 56.31 | 160,515 | +0.16(+0.28%) |
May 31, 2013 | 56.55 | 56.55 | 55.91 | 56.15 | 186,454 | -0.42(-0.75%) |
May 30, 2013 | 56.68 | 56.89 | 56.52 | 56.57 | 81,569 | -0.04(-0.08%) |
May 29, 2013 | 56.44 | 56.69 | 56.40 | 56.61 | 90,099 | +0.12(+0.21%) |
May 28, 2013 | 57.30 | 57.33 | 56.48 | 56.49 | 121,510 | -0.90(-1.56%) |
May 24, 2013 | 57.46 | 57.75 | 57.39 | 57.39 | 50,542 | -0.03(-0.04%) |
May 23, 2013 | 57.60 | 57.60 | 57.15 | 57.42 | 51,759 | +0.09(+0.17%) |
May 22, 2013 | 57.96 | 58.28 | 57.31 | 57.32 | 81,631 | -0.65(-1.12%) |
May 21, 2013 | 57.57 | 57.97 | 57.43 | 57.97 | 111,064 | +0.38(+0.66%) |
May 20, 2013 | 57.78 | 57.85 | 57.59 | 57.59 | 296,338 | -0.23(-0.40%) |
May 17, 2013 | 58.00 | 58.10 | 57.68 | 57.83 | 65,591 | -0.40(-0.69%) |
May 16, 2013 | 58.12 | 58.41 | 57.92 | 58.23 | 85,297 | +0.47(+0.81%) |
May 15, 2013 | 57.79 | 58.03 | 57.43 | 57.76 | 71,141 | -0.13(-0.23%) |
May 13, 2013 | 57.98 | 58.13 | 57.86 | 57.90 | 101,588 | -0.41(-0.70%) |
May 10, 2013 | 58.65 | 58.75 | 58.03 | 58.30 | 51,524 | -0.49(-0.84%) |
May 09, 2013 | 58.97 | 59.16 | 58.79 | 58.80 | 67,991 | -0.03(-0.04%) |
May 08, 2013 | 58.73 | 58.97 | 58.71 | 58.82 | 140,294 | +0.03(+0.04%) |
May 07, 2013 | 58.74 | 58.90 | 58.70 | 58.80 | 176,912 | -0.14(-0.24%) |
May 06, 2013 | 59.11 | 59.26 | 58.78 | 58.94 | 321,424 | -0.28(-0.48%) |
May 03, 2013 | 59.51 | 59.52 | 59.17 | 59.22 | 198,651 | -0.82(-1.37%) |
May 02, 2013 | 60.08 | 60.08 | 59.81 | 60.04 | 98,774 | +0.16(+0.26%) |