Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.26 | 62.26 | 61.26 | 61.58 | 7,056,770 | +0.49(+0.80%) |
Jul 30, 2013 | 61.60 | 61.89 | 60.84 | 61.09 | 6,359,564 | -0.44(-0.71%) |
Jul 29, 2013 | 60.95 | 61.58 | 60.82 | 61.53 | 4,537,511 | +0.49(+0.80%) |
Jul 26, 2013 | 60.97 | 61.36 | 60.49 | 61.04 | 4,526,416 | -0.35(-0.56%) |
Jul 25, 2013 | 60.93 | 61.38 | 60.60 | 61.38 | 4,543,714 | +0.08(+0.12%) |
Jul 24, 2013 | 61.54 | 61.83 | 61.01 | 61.31 | 7,126,006 | -0.14(-0.22%) |
Jul 23, 2013 | 61.04 | 61.48 | 60.71 | 61.44 | 4,655,163 | +0.43(+0.71%) |
Jul 22, 2013 | 60.59 | 61.31 | 60.35 | 61.01 | 5,961,729 | +0.62(+1.02%) |
Jul 19, 2013 | 59.68 | 60.93 | 59.30 | 60.39 | 8,879,275 | +0.76(+1.28%) |
Jul 18, 2013 | 58.62 | 59.89 | 58.25 | 59.63 | 16,663,790 | +3.70(+6.62%) |
Jul 17, 2013 | 56.64 | 57.00 | 55.72 | 55.93 | 8,835,945 | -0.63(-1.11%) |
Jul 16, 2013 | 56.83 | 56.93 | 56.26 | 56.56 | 6,459,118 | -0.60(-1.05%) |
Jul 15, 2013 | 57.59 | 57.64 | 57.02 | 57.16 | 4,511,776 | -0.32(-0.56%) |
Jul 12, 2013 | 57.96 | 58.10 | 57.21 | 57.48 | 5,498,236 | -0.30(-0.53%) |
Jul 11, 2013 | 57.70 | 57.94 | 57.18 | 57.78 | 7,796,710 | +0.57(+0.99%) |
Jul 10, 2013 | 57.48 | 58.11 | 57.15 | 57.21 | 5,186,424 | -0.24(-0.41%) |
Jul 09, 2013 | 57.49 | 57.86 | 56.88 | 57.45 | 5,058,473 | +0.35(+0.61%) |
Jul 08, 2013 | 56.59 | 57.12 | 56.09 | 57.10 | 7,330,941 | +1.17(+2.10%) |
Jul 05, 2013 | 55.75 | 55.95 | 55.17 | 55.93 | 2,787,855 | +0.53(+0.96%) |
Jul 03, 2013 | 54.91 | 55.65 | 54.65 | 55.40 | 2,694,656 | +0.23(+0.41%) |
Jul 02, 2013 | 55.30 | 55.50 | 54.98 | 55.17 | 5,305,795 | -0.30(-0.55%) |
Jul 01, 2013 | 55.69 | 56.09 | 55.38 | 55.47 | 4,421,416 | +0.13(+0.23%) |
Jun 28, 2013 | 55.47 | 55.90 | 54.97 | 55.35 | 8,128,174 | -0.52(-0.92%) |
Jun 27, 2013 | 54.99 | 55.95 | 54.91 | 55.86 | 5,309,614 | +1.11(+2.02%) |
Jun 26, 2013 | 54.12 | 54.99 | 54.11 | 54.76 | 5,743,711 | +0.89(+1.65%) |
Jun 25, 2013 | 54.97 | 55.40 | 53.81 | 53.87 | 5,871,745 | -0.78(-1.42%) |
Jun 24, 2013 | 53.66 | 54.97 | 53.64 | 54.65 | 6,767,284 | +0.63(+1.17%) |
Jun 21, 2013 | 54.26 | 54.80 | 53.61 | 54.01 | 9,236,420 | +0.08(+0.16%) |
Jun 20, 2013 | 54.77 | 54.79 | 53.80 | 53.93 | 6,803,676 | -1.23(-2.24%) |
Jun 19, 2013 | 55.53 | 55.92 | 55.14 | 55.16 | 7,537,029 | -0.35(-0.64%) |
Jun 18, 2013 | 54.86 | 55.54 | 54.48 | 55.52 | 6,132,209 | +1.11(+2.03%) |
Jun 17, 2013 | 54.34 | 55.14 | 54.18 | 54.41 | 5,885,756 | +0.48(+0.89%) |
Jun 14, 2013 | 54.21 | 54.48 | 53.75 | 53.93 | 3,694,274 | -0.30(-0.55%) |
Jun 13, 2013 | 53.84 | 54.27 | 53.38 | 54.22 | 5,181,360 | +0.51(+0.94%) |
Jun 12, 2013 | 54.06 | 54.29 | 53.54 | 53.72 | 4,623,778 | -0.08(-0.16%) |
Jun 11, 2013 | 53.14 | 54.33 | 52.76 | 53.80 | 7,205,014 | +0.21(+0.39%) |
Jun 10, 2013 | 52.66 | 53.77 | 52.66 | 53.59 | 6,246,294 | +0.93(+1.77%) |
Jun 07, 2013 | 52.40 | 52.96 | 51.92 | 52.66 | 6,201,399 | +0.55(+1.05%) |
Jun 06, 2013 | 51.97 | 52.11 | 51.29 | 52.11 | 5,598,621 | +0.14(+0.28%) |
Jun 05, 2013 | 53.03 | 53.11 | 51.88 | 51.97 | 6,393,086 | -0.51(-0.98%) |
Jun 04, 2013 | 52.68 | 53.01 | 52.11 | 52.48 | 6,120,996 | -0.37(-0.70%) |
Jun 03, 2013 | 52.92 | 53.02 | 52.25 | 52.85 | 4,464,394 | +0.14(+0.27%) |
May 31, 2013 | 54.24 | 54.57 | 52.68 | 52.71 | 7,000,483 | -1.71(-3.14%) |
May 30, 2013 | 53.38 | 54.62 | 53.03 | 54.41 | 6,742,751 | +1.10(+2.07%) |
May 29, 2013 | 53.29 | 53.48 | 52.86 | 53.31 | 5,952,516 | +0.01(+0.02%) |
May 28, 2013 | 52.59 | 53.51 | 52.51 | 53.30 | 6,346,991 | +1.08(+2.06%) |
May 24, 2013 | 52.19 | 52.61 | 51.75 | 52.23 | 5,582,468 | -0.25(-0.48%) |
May 23, 2013 | 52.25 | 52.87 | 52.02 | 52.48 | 5,322,460 | +0.07(+0.13%) |
May 22, 2013 | 52.18 | 53.24 | 51.78 | 52.41 | 7,507,002 | -0.50(-0.94%) |
May 21, 2013 | 52.66 | 53.04 | 52.55 | 52.91 | 3,860,734 | +0.26(+0.50%) |
May 20, 2013 | 52.79 | 52.95 | 52.53 | 52.65 | 3,194,316 | -0.24(-0.45%) |
May 17, 2013 | 52.39 | 53.28 | 52.36 | 52.88 | 6,940,529 | +0.59(+1.13%) |
May 16, 2013 | 51.59 | 52.47 | 51.50 | 52.29 | 8,205,385 | +0.45(+0.86%) |
May 15, 2013 | 51.77 | 52.41 | 51.47 | 51.85 | 8,090,395 | -0.66(-1.25%) |
May 13, 2013 | 52.74 | 52.85 | 52.39 | 52.50 | 4,147,602 | -0.44(-0.83%) |
May 10, 2013 | 52.21 | 53.01 | 52.02 | 52.94 | 5,960,095 | +0.76(+1.45%) |
May 09, 2013 | 52.39 | 52.65 | 51.72 | 52.18 | 7,624,877 | -0.42(-0.80%) |
May 08, 2013 | 50.76 | 52.82 | 50.75 | 52.60 | 11,923,298 | +1.69(+3.32%) |
May 07, 2013 | 50.56 | 51.44 | 50.43 | 50.91 | 5,740,238 | +0.25(+0.50%) |
May 06, 2013 | 49.97 | 51.11 | 49.92 | 50.66 | 6,665,834 | +1.08(+2.17%) |
May 03, 2013 | 50.32 | 50.22 | 49.54 | 49.58 | 6,121,191 | -0.47(-0.94%) |
May 02, 2013 | 50.25 | 50.81 | 49.98 | 50.05 | 7,213,922 | -0.20(-0.40%) |