Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 55.94 | 57.41 | 55.94 | 56.17 | 727,177 | +0.27(+0.49%) |
Jul 30, 2013 | 55.79 | 56.10 | 55.00 | 55.90 | 519,428 | +0.41(+0.74%) |
Jul 29, 2013 | 55.73 | 55.78 | 55.09 | 55.49 | 411,150 | -0.36(-0.64%) |
Jul 26, 2013 | 55.76 | 56.12 | 54.99 | 55.85 | 555,223 | -0.22(-0.40%) |
Jul 25, 2013 | 54.76 | 56.27 | 54.50 | 56.08 | 1,029,694 | +1.03(+1.88%) |
Jul 24, 2013 | 55.68 | 55.68 | 54.67 | 55.04 | 758,973 | -0.63(-1.14%) |
Jul 23, 2013 | 55.66 | 56.02 | 55.01 | 55.68 | 718,652 | +0.14(+0.26%) |
Jul 22, 2013 | 55.24 | 55.83 | 55.20 | 55.53 | 653,398 | +0.36(+0.65%) |
Jul 19, 2013 | 55.21 | 55.40 | 54.73 | 55.17 | 699,807 | -0.09(-0.16%) |
Jul 18, 2013 | 55.07 | 55.63 | 55.07 | 55.26 | 429,175 | +0.34(+0.63%) |
Jul 17, 2013 | 54.43 | 55.12 | 54.26 | 54.92 | 592,486 | +0.62(+1.15%) |
Jul 16, 2013 | 54.95 | 55.10 | 53.72 | 54.29 | 576,411 | -0.37(-0.67%) |
Jul 15, 2013 | 53.61 | 54.76 | 53.31 | 54.66 | 818,917 | +1.14(+2.12%) |
Jul 12, 2013 | 53.93 | 54.21 | 53.04 | 53.52 | 531,573 | -0.33(-0.61%) |
Jul 11, 2013 | 53.88 | 54.26 | 53.50 | 53.85 | 926,074 | +0.86(+1.62%) |
Jul 10, 2013 | 53.73 | 53.76 | 52.66 | 53.00 | 923,167 | -0.73(-1.36%) |
Jul 09, 2013 | 53.48 | 53.93 | 53.08 | 53.72 | 647,289 | +0.82(+1.54%) |
Jul 08, 2013 | 53.56 | 53.56 | 52.80 | 52.91 | 447,581 | -0.01(-0.02%) |
Jul 05, 2013 | 53.38 | 53.42 | 52.33 | 52.92 | 245,906 | +0.10(+0.20%) |
Jul 03, 2013 | 52.54 | 53.03 | 52.44 | 52.81 | 384,484 | -0.34(-0.65%) |
Jul 02, 2013 | 52.94 | 53.60 | 52.28 | 53.16 | 390,683 | +0.10(+0.18%) |
Jul 01, 2013 | 52.76 | 53.72 | 52.76 | 53.06 | 498,090 | +0.60(+1.14%) |
Jun 28, 2013 | 52.33 | 52.63 | 51.75 | 52.46 | 1,221,262 | -0.08(-0.15%) |
Jun 27, 2013 | 52.02 | 53.03 | 51.96 | 52.54 | 614,358 | +1.03(+2.00%) |
Jun 26, 2013 | 51.43 | 51.80 | 50.96 | 51.51 | 421,589 | +0.50(+0.99%) |
Jun 25, 2013 | 50.47 | 51.27 | 49.77 | 51.00 | 574,996 | +1.19(+2.39%) |
Jun 24, 2013 | 50.90 | 51.02 | 49.55 | 49.81 | 672,869 | -1.87(-3.62%) |
Jun 21, 2013 | 52.31 | 52.38 | 51.55 | 51.68 | 909,430 | -0.32(-0.62%) |
Jun 20, 2013 | 52.04 | 52.80 | 51.35 | 52.00 | 693,196 | -0.95(-1.80%) |
Jun 19, 2013 | 53.29 | 53.51 | 52.66 | 52.96 | 451,711 | -0.15(-0.29%) |
Jun 18, 2013 | 52.28 | 53.31 | 52.28 | 53.11 | 504,375 | +0.70(+1.33%) |
Jun 17, 2013 | 52.48 | 52.76 | 51.95 | 52.41 | 488,539 | +0.41(+0.78%) |
Jun 14, 2013 | 51.94 | 52.84 | 51.68 | 52.00 | 261,135 | -0.31(-0.60%) |
Jun 13, 2013 | 51.19 | 52.54 | 51.15 | 52.32 | 462,506 | +1.15(+2.25%) |
Jun 12, 2013 | 51.89 | 52.31 | 50.86 | 51.16 | 344,134 | -0.55(-1.07%) |
Jun 11, 2013 | 51.43 | 51.98 | 51.15 | 51.72 | 521,955 | -0.69(-1.31%) |
Jun 10, 2013 | 52.12 | 52.66 | 51.69 | 52.40 | 411,446 | +0.26(+0.49%) |
Jun 07, 2013 | 51.88 | 52.68 | 51.11 | 52.15 | 667,168 | +0.31(+0.60%) |
Jun 06, 2013 | 50.95 | 51.84 | 50.80 | 51.84 | 459,497 | +0.80(+1.57%) |
Jun 05, 2013 | 51.98 | 52.01 | 50.82 | 51.03 | 455,985 | -1.25(-2.39%) |
Jun 04, 2013 | 52.63 | 53.00 | 51.57 | 52.28 | 368,876 | -0.49(-0.92%) |
Jun 03, 2013 | 52.87 | 53.00 | 51.65 | 52.77 | 667,230 | +0.14(+0.27%) |
May 31, 2013 | 53.76 | 53.98 | 52.61 | 52.63 | 616,177 | -1.05(-1.95%) |
May 30, 2013 | 53.44 | 53.93 | 53.20 | 53.68 | 733,359 | +0.35(+0.66%) |
May 29, 2013 | 53.47 | 53.64 | 52.72 | 53.32 | 400,176 | -0.43(-0.80%) |
May 28, 2013 | 54.03 | 54.77 | 53.63 | 53.76 | 474,127 | +0.54(+1.02%) |
May 24, 2013 | 53.00 | 53.45 | 52.86 | 53.21 | 221,507 | -0.29(-0.54%) |
May 23, 2013 | 52.98 | 53.61 | 52.58 | 53.50 | 518,802 | -0.49(-0.90%) |
May 22, 2013 | 55.12 | 55.61 | 53.55 | 53.99 | 639,737 | -1.05(-1.91%) |
May 21, 2013 | 55.07 | 55.88 | 54.46 | 55.04 | 558,369 | +0.21(+0.38%) |
May 20, 2013 | 54.42 | 55.22 | 54.27 | 54.83 | 498,193 | +0.33(+0.60%) |
May 17, 2013 | 53.86 | 54.66 | 53.86 | 54.50 | 495,260 | +0.90(+1.68%) |
May 16, 2013 | 53.73 | 54.86 | 53.45 | 53.60 | 535,108 | -0.27(-0.50%) |
May 15, 2013 | 53.84 | 54.11 | 53.31 | 53.87 | 648,517 | -0.22(-0.41%) |
May 13, 2013 | 54.43 | 54.63 | 54.06 | 54.10 | 362,978 | -0.61(-1.12%) |
May 10, 2013 | 53.96 | 54.87 | 53.37 | 54.71 | 581,328 | +0.81(+1.51%) |
May 09, 2013 | 54.08 | 54.60 | 53.52 | 53.90 | 302,185 | -0.49(-0.89%) |
May 08, 2013 | 53.05 | 54.70 | 52.82 | 54.38 | 692,110 | +1.17(+2.20%) |
May 07, 2013 | 52.59 | 53.24 | 52.50 | 53.21 | 414,882 | +0.63(+1.20%) |
May 06, 2013 | 52.93 | 53.03 | 52.02 | 52.58 | 459,289 | -0.31(-0.59%) |
May 03, 2013 | 51.92 | 53.31 | 51.18 | 52.90 | 855,875 | +1.71(+3.35%) |
May 02, 2013 | 50.51 | 51.33 | 49.80 | 51.18 | 579,759 | +0.75(+1.48%) |