Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.74 | 56.91 | 56.05 | 56.32 | 1,221,155 | -0.24(-0.43%) |
Jul 30, 2013 | 56.32 | 56.89 | 56.21 | 56.57 | 967,154 | +0.51(+0.91%) |
Jul 29, 2013 | 55.08 | 56.15 | 54.90 | 56.06 | 848,182 | +1.02(+1.84%) |
Jul 26, 2013 | 54.94 | 55.30 | 54.74 | 55.04 | 816,333 | -0.07(-0.13%) |
Jul 25, 2013 | 53.75 | 55.26 | 53.46 | 55.11 | 1,066,744 | +1.02(+1.88%) |
Jul 24, 2013 | 54.85 | 55.08 | 54.08 | 54.10 | 639,407 | -0.68(-1.24%) |
Jul 23, 2013 | 54.91 | 54.99 | 54.54 | 54.77 | 564,430 | -0.18(-0.32%) |
Jul 22, 2013 | 54.64 | 54.97 | 54.61 | 54.95 | 481,857 | +0.22(+0.41%) |
Jul 19, 2013 | 54.64 | 54.88 | 54.32 | 54.73 | 403,721 | -0.14(-0.26%) |
Jul 18, 2013 | 54.42 | 54.98 | 54.28 | 54.87 | 317,610 | +0.57(+1.04%) |
Jul 17, 2013 | 54.53 | 54.77 | 54.26 | 54.31 | 199,324 | -0.08(-0.14%) |
Jul 16, 2013 | 54.67 | 54.95 | 54.22 | 54.38 | 470,647 | -0.31(-0.57%) |
Jul 15, 2013 | 54.47 | 54.87 | 54.39 | 54.69 | 565,645 | +0.28(+0.51%) |
Jul 12, 2013 | 54.33 | 54.52 | 54.08 | 54.42 | 571,612 | +0.04(+0.07%) |
Jul 11, 2013 | 54.23 | 54.52 | 54.18 | 54.38 | 540,027 | +0.58(+1.08%) |
Jul 10, 2013 | 53.28 | 53.86 | 53.28 | 53.80 | 567,417 | +0.51(+0.95%) |
Jul 09, 2013 | 53.43 | 53.34 | 53.14 | 53.30 | 818,502 | +0.15(+0.28%) |
Jul 08, 2013 | 53.38 | 53.39 | 52.87 | 53.14 | 1,042,348 | +0.11(+0.20%) |
Jul 05, 2013 | 52.90 | 53.08 | 52.62 | 53.04 | 427,650 | +0.45(+0.86%) |
Jul 03, 2013 | 52.57 | 52.89 | 52.33 | 52.58 | 225,502 | -0.23(-0.44%) |
Jul 02, 2013 | 52.89 | 53.07 | 52.54 | 52.82 | 499,010 | -0.11(-0.20%) |
Jul 01, 2013 | 52.51 | 53.31 | 52.51 | 52.92 | 473,591 | +0.43(+0.81%) |
Jun 28, 2013 | 52.57 | 52.82 | 52.46 | 52.49 | 868,769 | -0.24(-0.46%) |
Jun 27, 2013 | 52.57 | 52.83 | 52.49 | 52.73 | 537,108 | +0.49(+0.94%) |
Jun 26, 2013 | 52.35 | 52.58 | 52.05 | 52.24 | 666,692 | +0.05(+0.10%) |
Jun 25, 2013 | 52.05 | 52.42 | 51.89 | 52.19 | 493,661 | +0.51(+0.98%) |
Jun 24, 2013 | 51.64 | 52.00 | 51.31 | 51.68 | 524,314 | -0.38(-0.74%) |
Jun 21, 2013 | 53.36 | 53.51 | 51.97 | 52.07 | 967,890 | -0.85(-1.60%) |
Jun 20, 2013 | 53.40 | 53.64 | 52.80 | 52.91 | 770,479 | -1.02(-1.90%) |
Jun 19, 2013 | 54.67 | 54.78 | 53.93 | 53.94 | 386,963 | -0.67(-1.22%) |
Jun 18, 2013 | 53.72 | 54.75 | 53.42 | 54.61 | 609,992 | +0.88(+1.64%) |
Jun 17, 2013 | 54.59 | 54.82 | 53.62 | 53.72 | 917,800 | -0.44(-0.81%) |
Jun 14, 2013 | 54.07 | 54.29 | 53.87 | 54.16 | 602,290 | +0.05(+0.10%) |
Jun 13, 2013 | 53.18 | 54.17 | 52.90 | 54.11 | 678,206 | +0.95(+1.79%) |
Jun 12, 2013 | 53.77 | 53.78 | 53.15 | 53.15 | 389,513 | -0.28(-0.52%) |
Jun 11, 2013 | 53.39 | 53.62 | 52.83 | 53.43 | 548,702 | -0.33(-0.61%) |
Jun 10, 2013 | 53.92 | 54.27 | 53.54 | 53.76 | 698,975 | +0.00(+0.00%) |
Jun 07, 2013 | 53.55 | 54.15 | 53.34 | 53.76 | 585,588 | +0.49(+0.92%) |
Jun 06, 2013 | 53.26 | 53.44 | 52.59 | 53.27 | 539,197 | +0.01(+0.02%) |
Jun 05, 2013 | 54.48 | 54.50 | 53.21 | 53.26 | 854,845 | -1.01(-1.85%) |
Jun 04, 2013 | 54.48 | 54.53 | 54.08 | 54.27 | 755,849 | -0.33(-0.60%) |
Jun 03, 2013 | 54.34 | 54.63 | 53.89 | 54.60 | 513,140 | +0.35(+0.64%) |
May 31, 2013 | 54.76 | 55.11 | 54.23 | 54.25 | 537,073 | -0.68(-1.23%) |
May 30, 2013 | 54.78 | 55.28 | 54.66 | 54.93 | 493,774 | +0.18(+0.33%) |
May 29, 2013 | 54.77 | 55.04 | 54.16 | 54.75 | 1,103,845 | -0.18(-0.32%) |
May 28, 2013 | 54.90 | 55.31 | 54.62 | 54.93 | 677,474 | +0.40(+0.74%) |
May 24, 2013 | 54.26 | 54.54 | 53.97 | 54.53 | 462,511 | +0.02(+0.03%) |
May 23, 2013 | 54.37 | 54.89 | 54.01 | 54.51 | 650,162 | -0.37(-0.67%) |
May 22, 2013 | 55.57 | 55.83 | 54.61 | 54.87 | 754,960 | -0.76(-1.36%) |
May 21, 2013 | 55.43 | 55.89 | 55.34 | 55.63 | 726,396 | +0.35(+0.63%) |
May 20, 2013 | 55.43 | 55.43 | 54.34 | 55.28 | 821,249 | -0.53(-0.95%) |
May 17, 2013 | 55.99 | 56.06 | 55.34 | 55.82 | 1,106,680 | -0.24(-0.43%) |
May 16, 2013 | 56.43 | 56.57 | 55.99 | 56.06 | 637,633 | -0.49(-0.86%) |
May 15, 2013 | 56.38 | 56.60 | 56.38 | 56.54 | 1,261,528 | +0.18(+0.31%) |
May 13, 2013 | 56.47 | 56.70 | 56.19 | 56.37 | 524,875 | -0.28(-0.49%) |
May 10, 2013 | 56.17 | 56.73 | 56.14 | 56.64 | 797,926 | +0.38(+0.68%) |
May 09, 2013 | 55.85 | 56.38 | 55.72 | 56.26 | 733,875 | +0.50(+0.89%) |
May 08, 2013 | 55.84 | 56.03 | 55.63 | 55.76 | 674,715 | -0.15(-0.27%) |
May 07, 2013 | 55.60 | 56.14 | 55.58 | 55.91 | 562,061 | +0.36(+0.66%) |
May 06, 2013 | 55.08 | 55.55 | 55.05 | 55.55 | 649,968 | +0.39(+0.71%) |
May 03, 2013 | 54.96 | 55.75 | 54.81 | 55.16 | 1,102,815 | +0.63(+1.16%) |
May 02, 2013 | 54.48 | 54.79 | 54.17 | 54.53 | 1,026,651 | +0.08(+0.15%) |