Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.24 | 62.24 | 61.24 | 61.56 | 7,058,696 | +0.49(+0.80%) |
Jul 30, 2013 | 61.58 | 61.87 | 60.82 | 61.07 | 6,361,300 | -0.44(-0.71%) |
Jul 29, 2013 | 60.93 | 61.57 | 60.81 | 61.51 | 4,538,750 | +0.49(+0.80%) |
Jul 26, 2013 | 60.95 | 61.34 | 60.47 | 61.02 | 4,527,652 | -0.35(-0.56%) |
Jul 25, 2013 | 60.91 | 61.37 | 60.59 | 61.37 | 4,544,955 | +0.08(+0.12%) |
Jul 24, 2013 | 61.53 | 61.81 | 60.99 | 61.29 | 7,127,951 | -0.14(-0.22%) |
Jul 23, 2013 | 61.02 | 61.47 | 60.69 | 61.42 | 4,656,434 | +0.43(+0.71%) |
Jul 22, 2013 | 60.57 | 61.30 | 60.33 | 60.99 | 5,963,356 | +0.62(+1.02%) |
Jul 19, 2013 | 59.67 | 60.92 | 59.29 | 60.38 | 8,881,698 | +0.76(+1.28%) |
Jul 18, 2013 | 58.60 | 59.87 | 58.23 | 59.62 | 16,668,339 | +3.70(+6.62%) |
Jul 17, 2013 | 56.62 | 56.99 | 55.70 | 55.91 | 8,838,357 | -0.63(-1.11%) |
Jul 16, 2013 | 56.82 | 56.91 | 56.24 | 56.54 | 6,460,882 | -0.60(-1.05%) |
Jul 15, 2013 | 57.57 | 57.62 | 57.00 | 57.14 | 4,513,007 | -0.32(-0.56%) |
Jul 12, 2013 | 57.94 | 58.09 | 57.20 | 57.46 | 5,499,737 | -0.30(-0.53%) |
Jul 11, 2013 | 57.69 | 57.93 | 57.17 | 57.77 | 7,798,839 | +0.57(+0.99%) |
Jul 10, 2013 | 57.46 | 58.09 | 57.13 | 57.20 | 5,187,840 | -0.24(-0.41%) |
Jul 09, 2013 | 57.48 | 57.84 | 56.86 | 57.44 | 5,059,853 | +0.35(+0.61%) |
Jul 08, 2013 | 56.57 | 57.11 | 56.08 | 57.09 | 7,332,943 | +1.17(+2.10%) |
Jul 05, 2013 | 55.74 | 55.93 | 55.15 | 55.91 | 2,788,616 | +0.53(+0.96%) |
Jul 03, 2013 | 54.89 | 55.64 | 54.63 | 55.38 | 2,695,392 | +0.23(+0.41%) |
Jul 02, 2013 | 55.29 | 55.48 | 54.97 | 55.15 | 5,307,244 | -0.30(-0.55%) |
Jul 01, 2013 | 55.68 | 56.08 | 55.37 | 55.46 | 4,422,623 | +0.13(+0.23%) |
Jun 28, 2013 | 55.45 | 55.88 | 54.96 | 55.33 | 8,130,393 | -0.52(-0.92%) |
Jun 27, 2013 | 54.98 | 55.93 | 54.89 | 55.85 | 5,311,064 | +1.11(+2.02%) |
Jun 26, 2013 | 54.11 | 54.98 | 54.10 | 54.74 | 5,745,279 | +0.89(+1.65%) |
Jun 25, 2013 | 54.95 | 55.38 | 53.79 | 53.85 | 5,873,348 | -0.78(-1.42%) |
Jun 24, 2013 | 53.65 | 54.96 | 53.62 | 54.63 | 6,769,131 | +0.63(+1.17%) |
Jun 21, 2013 | 54.24 | 54.78 | 53.60 | 54.00 | 9,238,941 | +0.08(+0.16%) |
Jun 20, 2013 | 54.76 | 54.77 | 53.79 | 53.91 | 6,805,533 | -1.23(-2.24%) |
Jun 19, 2013 | 55.52 | 55.91 | 55.12 | 55.15 | 7,539,087 | -0.35(-0.64%) |
Jun 18, 2013 | 54.84 | 55.53 | 54.47 | 55.50 | 6,133,883 | +1.11(+2.04%) |
Jun 17, 2013 | 54.33 | 55.13 | 54.17 | 54.39 | 5,887,363 | +0.48(+0.89%) |
Jun 14, 2013 | 54.19 | 54.46 | 53.73 | 53.91 | 3,695,282 | -0.30(-0.55%) |
Jun 13, 2013 | 53.83 | 54.26 | 53.36 | 54.21 | 5,182,774 | +0.51(+0.94%) |
Jun 12, 2013 | 54.05 | 54.27 | 53.52 | 53.70 | 4,625,040 | -0.08(-0.16%) |
Jun 11, 2013 | 53.13 | 54.31 | 52.75 | 53.78 | 7,206,980 | +0.21(+0.39%) |
Jun 10, 2013 | 52.65 | 53.76 | 52.64 | 53.57 | 6,247,999 | +0.93(+1.77%) |
Jun 07, 2013 | 52.39 | 52.94 | 51.91 | 52.64 | 6,203,091 | +0.55(+1.05%) |
Jun 06, 2013 | 51.95 | 52.09 | 51.28 | 52.09 | 5,600,149 | +0.14(+0.28%) |
Jun 05, 2013 | 53.01 | 53.10 | 51.87 | 51.95 | 6,394,830 | -0.51(-0.98%) |
Jun 04, 2013 | 52.67 | 52.99 | 52.09 | 52.46 | 6,122,667 | -0.37(-0.70%) |
Jun 03, 2013 | 52.91 | 53.00 | 52.24 | 52.83 | 4,465,613 | +0.14(+0.27%) |
May 31, 2013 | 54.22 | 54.55 | 52.67 | 52.69 | 7,002,393 | -1.71(-3.14%) |
May 30, 2013 | 53.36 | 54.60 | 53.02 | 54.40 | 6,744,591 | +1.10(+2.07%) |
May 29, 2013 | 53.27 | 53.47 | 52.84 | 53.30 | 5,954,140 | +0.01(+0.02%) |
May 28, 2013 | 52.57 | 53.49 | 52.50 | 53.29 | 6,348,724 | +1.08(+2.06%) |
May 24, 2013 | 52.18 | 52.60 | 51.73 | 52.21 | 5,583,991 | -0.25(-0.48%) |
May 23, 2013 | 52.24 | 52.85 | 52.01 | 52.46 | 5,323,912 | +0.07(+0.13%) |
May 22, 2013 | 52.16 | 53.23 | 51.77 | 52.40 | 7,509,051 | -0.50(-0.94%) |
May 21, 2013 | 52.64 | 53.03 | 52.54 | 52.89 | 3,861,788 | +0.26(+0.50%) |
May 20, 2013 | 52.78 | 52.94 | 52.51 | 52.63 | 3,195,188 | -0.24(-0.45%) |
May 17, 2013 | 52.37 | 53.26 | 52.35 | 52.87 | 6,942,423 | +0.59(+1.13%) |
May 16, 2013 | 51.57 | 52.46 | 51.49 | 52.28 | 8,207,625 | +0.45(+0.86%) |
May 15, 2013 | 51.76 | 52.40 | 51.46 | 51.83 | 8,092,603 | -0.66(-1.25%) |
May 13, 2013 | 52.72 | 52.83 | 52.38 | 52.49 | 4,148,734 | -0.44(-0.83%) |
May 10, 2013 | 52.19 | 52.99 | 52.00 | 52.93 | 5,961,721 | +0.76(+1.45%) |
May 09, 2013 | 52.37 | 52.63 | 51.71 | 52.17 | 7,626,957 | -0.42(-0.80%) |
May 08, 2013 | 50.75 | 52.81 | 50.74 | 52.59 | 11,926,552 | +1.69(+3.32%) |
May 07, 2013 | 50.55 | 51.43 | 50.42 | 50.90 | 5,741,805 | +0.25(+0.50%) |
May 06, 2013 | 49.96 | 51.09 | 49.91 | 50.65 | 6,667,654 | +1.08(+2.17%) |
May 03, 2013 | 50.30 | 50.21 | 49.53 | 49.57 | 6,122,862 | -0.47(-0.94%) |
May 02, 2013 | 50.23 | 50.80 | 49.97 | 50.04 | 7,215,890 | -0.20(-0.40%) |