Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.30 | 52.60 | 52.18 | 52.58 | 7,208,676 | +0.15(+0.29%) |
Jul 30, 2013 | 52.32 | 52.52 | 52.32 | 52.43 | 7,496,749 | +0.07(+0.14%) |
Jul 29, 2013 | 52.37 | 52.44 | 52.26 | 52.35 | 6,808,253 | -0.11(-0.22%) |
Jul 26, 2013 | 52.30 | 52.47 | 52.25 | 52.47 | 7,450,986 | +0.02(+0.04%) |
Jul 25, 2013 | 52.31 | 52.52 | 52.27 | 52.44 | 10,601,793 | -0.12(-0.23%) |
Jul 24, 2013 | 52.90 | 52.95 | 52.40 | 52.56 | 9,283,376 | -0.45(-0.84%) |
Jul 23, 2013 | 53.09 | 53.15 | 52.97 | 53.01 | 4,391,988 | -0.13(-0.24%) |
Jul 22, 2013 | 53.11 | 53.16 | 53.02 | 53.14 | 6,875,508 | +0.04(+0.07%) |
Jul 19, 2013 | 53.13 | 53.14 | 53.03 | 53.10 | 4,603,086 | -0.03(-0.06%) |
Jul 18, 2013 | 52.87 | 53.16 | 52.84 | 53.13 | 12,068,785 | +0.28(+0.52%) |
Jul 17, 2013 | 52.61 | 52.87 | 52.59 | 52.86 | 15,314,682 | +0.42(+0.81%) |
Jul 16, 2013 | 52.64 | 52.64 | 52.29 | 52.43 | 5,821,410 | -0.13(-0.25%) |
Jul 15, 2013 | 52.41 | 52.64 | 52.34 | 52.56 | 12,009,524 | +0.22(+0.42%) |
Jul 12, 2013 | 52.26 | 52.41 | 52.17 | 52.34 | 10,235,552 | -0.05(-0.10%) |
Jul 11, 2013 | 52.13 | 52.41 | 52.03 | 52.39 | 10,372,001 | +0.65(+1.26%) |
Jul 10, 2013 | 51.56 | 51.77 | 51.51 | 51.74 | 11,547,061 | +0.20(+0.39%) |
Jul 09, 2013 | 51.52 | 51.57 | 51.39 | 51.54 | 10,835,803 | +0.03(+0.05%) |
Jul 08, 2013 | 50.95 | 51.51 | 50.90 | 51.51 | 9,970,593 | +0.70(+1.38%) |
Jul 05, 2013 | 51.12 | 51.14 | 50.69 | 50.81 | 5,857,790 | -0.55(-1.07%) |
Jul 03, 2013 | 51.06 | 51.38 | 51.05 | 51.36 | 2,970,236 | +0.12(+0.23%) |
Jul 02, 2013 | 51.34 | 51.49 | 51.09 | 51.24 | 6,719,233 | -0.16(-0.31%) |
Jul 01, 2013 | 51.22 | 51.45 | 51.18 | 51.40 | 9,219,042 | +0.28(+0.54%) |
Jun 28, 2013 | 51.36 | 51.37 | 50.89 | 51.12 | 10,865,325 | -0.10(-0.20%) |
Jun 26, 2013 | 51.02 | 51.29 | 50.95 | 51.22 | 9,825,659 | +0.42(+0.83%) |
Jun 25, 2013 | 50.35 | 50.80 | 50.35 | 50.80 | 11,080,998 | +0.71(+1.43%) |
Jun 24, 2013 | 50.32 | 50.63 | 49.65 | 50.09 | 21,538,932 | -0.62(-1.23%) |
Jun 21, 2013 | 51.19 | 51.25 | 50.69 | 50.71 | 16,435,644 | -0.33(-0.65%) |
Jun 20, 2013 | 51.24 | 51.52 | 50.78 | 51.04 | 19,723,816 | -0.51(-0.98%) |
Jun 19, 2013 | 52.29 | 52.47 | 51.54 | 51.55 | 14,171,381 | -0.78(-1.49%) |
Jun 18, 2013 | 52.18 | 52.38 | 52.18 | 52.33 | 6,416,981 | +0.13(+0.25%) |
Jun 17, 2013 | 52.27 | 52.57 | 52.20 | 52.20 | 6,809,865 | -0.01(-0.01%) |
Jun 14, 2013 | 52.19 | 52.28 | 52.06 | 52.21 | 6,949,344 | +0.06(+0.12%) |
Jun 13, 2013 | 51.55 | 52.21 | 51.55 | 52.15 | 13,379,763 | +0.59(+1.15%) |
Jun 12, 2013 | 51.71 | 51.82 | 51.54 | 51.55 | 16,343,037 | +0.04(+0.08%) |
Jun 11, 2013 | 51.51 | 51.88 | 51.35 | 51.52 | 16,115,398 | -0.32(-0.62%) |
Jun 10, 2013 | 51.94 | 52.08 | 51.80 | 51.84 | 13,649,316 | -0.11(-0.21%) |
Jun 07, 2013 | 52.00 | 52.30 | 51.86 | 51.94 | 15,785,780 | +0.03(+0.06%) |
Jun 06, 2013 | 51.41 | 52.08 | 51.37 | 51.91 | 21,065,548 | +0.41(+0.79%) |
Jun 05, 2013 | 51.86 | 51.89 | 51.44 | 51.50 | 18,326,868 | -0.45(-0.87%) |
Jun 04, 2013 | 52.03 | 52.34 | 51.86 | 51.95 | 14,091,981 | +0.00(+0.00%) |
Jun 03, 2013 | 51.97 | 52.04 | 51.64 | 51.95 | 25,458,492 | -0.05(-0.09%) |
May 31, 2013 | 52.59 | 52.67 | 51.99 | 52.00 | 12,168,165 | -0.70(-1.33%) |
May 30, 2013 | 52.60 | 52.81 | 52.43 | 52.70 | 9,760,424 | +0.11(+0.20%) |
May 29, 2013 | 52.63 | 52.75 | 52.35 | 52.59 | 19,581,422 | -0.21(-0.40%) |
May 28, 2013 | 53.18 | 53.18 | 52.78 | 52.81 | 6,230,472 | -0.20(-0.37%) |
May 24, 2013 | 53.02 | 53.05 | 52.98 | 53.00 | 6,112,000 | -0.10(-0.19%) |
May 23, 2013 | 53.16 | 53.18 | 52.99 | 53.10 | 5,886,762 | -0.15(-0.27%) |
May 22, 2013 | 53.57 | 53.66 | 53.22 | 53.25 | 9,370,239 | -0.33(-0.62%) |
May 21, 2013 | 53.48 | 53.60 | 53.47 | 53.58 | 8,338,683 | +0.10(+0.19%) |
May 20, 2013 | 53.42 | 53.52 | 53.37 | 53.48 | 3,727,874 | +0.06(+0.10%) |
May 17, 2013 | 53.50 | 53.52 | 53.35 | 53.42 | 7,707,432 | +0.00(+0.00%) |
May 16, 2013 | 53.33 | 53.52 | 53.26 | 53.42 | 10,787,271 | +0.13(+0.24%) |
May 15, 2013 | 53.29 | 53.35 | 53.21 | 53.29 | 5,682,052 | +0.06(+0.12%) |
May 13, 2013 | 53.39 | 53.44 | 53.23 | 53.23 | 4,842,462 | -0.22(-0.41%) |
May 10, 2013 | 53.75 | 53.75 | 53.42 | 53.45 | 8,317,324 | -0.28(-0.52%) |
May 09, 2013 | 53.84 | 53.89 | 53.72 | 53.73 | 2,939,326 | -0.16(-0.29%) |
May 08, 2013 | 53.73 | 53.89 | 53.73 | 53.89 | 6,792,410 | +0.19(+0.35%) |
May 07, 2013 | 53.79 | 53.81 | 53.68 | 53.70 | 4,629,609 | -0.04(-0.07%) |
May 06, 2013 | 53.68 | 53.76 | 53.66 | 53.73 | 2,606,448 | +0.03(+0.06%) |
May 03, 2013 | 53.71 | 53.76 | 53.64 | 53.70 | 4,301,796 | +0.08(+0.16%) |
May 02, 2013 | 53.44 | 53.63 | 53.37 | 53.62 | 6,018,716 | +0.34(+0.64%) |