Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.47 | 56.94 | 56.06 | 56.58 | 1,826,201 | -0.06(-0.11%) |
Jul 30, 2013 | 56.51 | 57.13 | 56.49 | 56.64 | 0 | +0.15(+0.27%) |
Jul 29, 2013 | 56.75 | 57.00 | 56.37 | 56.49 | 0 | +0.04(+0.07%) |
Jul 26, 2013 | 56.44 | 56.70 | 55.68 | 56.45 | 0 | -0.41(-0.72%) |
Jul 25, 2013 | 56.18 | 57.07 | 56.13 | 56.86 | 0 | +0.42(+0.74%) |
Jul 24, 2013 | 57.35 | 57.68 | 56.07 | 56.44 | 0 | -0.76(-1.33%) |
Jul 23, 2013 | 58.40 | 58.40 | 57.08 | 57.20 | 0 | -1.09(-1.87%) |
Jul 22, 2013 | 58.20 | 58.76 | 57.93 | 58.29 | 0 | +0.63(+1.09%) |
Jul 19, 2013 | 57.54 | 57.97 | 56.70 | 57.66 | 2,290,254 | +0.48(+0.84%) |
Jul 18, 2013 | 57.35 | 58.05 | 56.67 | 57.18 | 0 | -0.16(-0.28%) |
Jul 17, 2013 | 57.45 | 57.71 | 57.25 | 57.34 | 1,586,969 | -0.13(-0.23%) |
Jul 16, 2013 | 57.75 | 57.84 | 57.34 | 57.47 | 1,763,806 | -0.16(-0.28%) |
Jul 15, 2013 | 56.50 | 57.75 | 56.48 | 57.63 | 1,935,032 | +0.94(+1.66%) |
Jul 12, 2013 | 56.82 | 57.19 | 56.44 | 56.69 | 0 | +0.01(+0.02%) |
Jul 11, 2013 | 56.73 | 56.87 | 56.46 | 56.68 | 0 | +0.62(+1.11%) |
Jul 10, 2013 | 55.51 | 56.33 | 55.39 | 56.06 | 0 | +0.68(+1.23%) |
Jul 09, 2013 | 55.68 | 56.00 | 55.34 | 55.38 | 0 | +0.35(+0.64%) |
Jul 08, 2013 | 55.63 | 55.97 | 54.64 | 55.03 | 0 | -0.21(-0.38%) |
Jul 05, 2013 | 56.00 | 56.05 | 55.08 | 55.24 | 0 | -0.27(-0.49%) |
Jul 03, 2013 | 55.01 | 55.58 | 54.89 | 55.51 | 0 | -0.02(-0.04%) |
Jul 02, 2013 | 55.26 | 56.07 | 54.90 | 55.53 | 0 | +0.55(+1.00%) |
Jul 01, 2013 | 55.75 | 56.25 | 54.85 | 54.98 | 0 | -0.89(-1.59%) |
Jun 28, 2013 | 54.89 | 56.00 | 54.89 | 55.87 | 11,861,352 | +1.53(+2.82%) |
Jun 26, 2013 | 54.65 | 55.13 | 53.67 | 54.34 | 0 | -0.35(-0.64%) |
Jun 25, 2013 | 54.35 | 55.14 | 54.04 | 54.69 | 0 | +0.87(+1.62%) |
Jun 24, 2013 | 53.33 | 54.22 | 52.91 | 53.82 | 0 | +0.36(+0.67%) |
Jun 21, 2013 | 53.30 | 53.84 | 52.80 | 53.46 | 6,135,389 | +0.47(+0.89%) |
Jun 20, 2013 | 55.10 | 55.15 | 52.92 | 52.99 | 4,797,715 | -2.34(-4.23%) |
Jun 19, 2013 | 56.65 | 56.74 | 55.30 | 55.33 | 0 | -1.32(-2.33%) |
Jun 18, 2013 | 55.90 | 56.73 | 55.88 | 56.65 | 1,909,436 | +0.72(+1.29%) |
Jun 17, 2013 | 55.82 | 56.47 | 55.46 | 55.93 | 0 | +0.25(+0.45%) |
Jun 14, 2013 | 55.79 | 56.48 | 55.27 | 55.68 | 0 | -0.31(-0.55%) |
Jun 13, 2013 | 53.60 | 56.12 | 53.55 | 55.99 | 4,916,700 | +2.54(+4.75%) |
Jun 12, 2013 | 54.50 | 54.60 | 53.44 | 53.45 | 2,318,177 | -0.69(-1.27%) |
Jun 11, 2013 | 54.34 | 54.48 | 53.54 | 54.14 | 2,292,407 | -0.37(-0.68%) |
Jun 10, 2013 | 54.48 | 54.52 | 53.68 | 54.51 | 0 | +0.14(+0.26%) |
Jun 07, 2013 | 54.07 | 54.47 | 53.22 | 54.37 | 0 | +0.63(+1.17%) |
Jun 06, 2013 | 53.48 | 54.04 | 52.94 | 53.74 | 0 | +0.44(+0.83%) |
Jun 05, 2013 | 54.18 | 54.31 | 53.21 | 53.30 | 2,809,107 | -1.10(-2.02%) |
Jun 04, 2013 | 55.13 | 55.48 | 53.71 | 54.40 | 0 | -0.54(-0.98%) |
Jun 03, 2013 | 55.14 | 55.39 | 53.63 | 54.94 | 4,384,665 | -0.19(-0.34%) |
May 31, 2013 | 55.47 | 55.69 | 54.80 | 55.13 | 4,868,190 | -0.28(-0.51%) |
May 30, 2013 | 56.53 | 56.86 | 55.39 | 55.41 | 0 | -1.30(-2.29%) |
May 29, 2013 | 57.30 | 57.54 | 56.60 | 56.71 | 2,428,881 | -0.83(-1.44%) |
May 28, 2013 | 57.38 | 57.84 | 56.99 | 57.54 | 2,341,730 | +0.53(+0.93%) |
May 24, 2013 | 56.38 | 57.14 | 56.00 | 57.01 | 0 | +0.11(+0.19%) |
May 23, 2013 | 56.47 | 57.16 | 56.33 | 56.90 | 3,383,825 | -0.05(-0.09%) |
May 22, 2013 | 56.56 | 57.26 | 56.25 | 56.95 | 0 | +0.34(+0.60%) |
May 21, 2013 | 56.27 | 57.09 | 56.13 | 56.61 | 0 | +0.37(+0.66%) |
May 20, 2013 | 56.13 | 56.27 | 55.39 | 56.24 | 0 | +0.13(+0.23%) |
May 17, 2013 | 55.74 | 56.13 | 54.98 | 56.11 | 0 | +0.59(+1.06%) |
May 16, 2013 | 55.82 | 55.82 | 54.97 | 55.52 | 2,265,822 | +0.32(+0.58%) |
May 15, 2013 | 54.62 | 55.26 | 54.20 | 55.20 | 1,588,686 | +0.80(+1.47%) |
May 13, 2013 | 55.27 | 55.35 | 54.21 | 54.40 | 2,899,283 | -0.82(-1.48%) |
May 10, 2013 | 55.19 | 55.54 | 55.05 | 55.22 | 0 | +0.17(+0.31%) |
May 09, 2013 | 55.50 | 55.57 | 54.73 | 55.05 | 0 | +0.03(+0.05%) |
May 08, 2013 | 54.93 | 55.12 | 54.24 | 55.02 | 0 | +0.17(+0.31%) |
May 07, 2013 | 53.31 | 55.69 | 53.24 | 54.85 | 0 | +1.46(+2.73%) |
May 06, 2013 | 53.07 | 53.65 | 52.61 | 53.39 | 0 | +0.28(+0.53%) |
May 03, 2013 | 53.00 | 54.10 | 50.53 | 53.11 | 0 | +2.58(+5.11%) |
May 02, 2013 | 51.16 | 51.89 | 50.04 | 50.53 | 0 | -0.54(-1.06%) |