Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.83 | 57.00 | 56.13 | 56.41 | 1,219,294 | -0.24(-0.43%) |
Jul 30, 2013 | 56.40 | 56.98 | 56.29 | 56.65 | 965,681 | +0.51(+0.91%) |
Jul 29, 2013 | 55.16 | 56.23 | 54.98 | 56.14 | 846,890 | +1.02(+1.84%) |
Jul 26, 2013 | 55.02 | 55.39 | 54.82 | 55.13 | 815,090 | -0.07(-0.13%) |
Jul 25, 2013 | 53.83 | 55.35 | 53.54 | 55.20 | 1,065,119 | +1.02(+1.88%) |
Jul 24, 2013 | 54.93 | 55.16 | 54.16 | 54.18 | 638,432 | -0.68(-1.24%) |
Jul 23, 2013 | 54.99 | 55.07 | 54.63 | 54.86 | 563,570 | -0.18(-0.32%) |
Jul 22, 2013 | 54.72 | 55.05 | 54.70 | 55.04 | 481,123 | +0.22(+0.41%) |
Jul 19, 2013 | 54.72 | 54.97 | 54.40 | 54.81 | 403,106 | -0.14(-0.26%) |
Jul 18, 2013 | 54.50 | 55.06 | 54.36 | 54.96 | 317,126 | +0.57(+1.04%) |
Jul 17, 2013 | 54.61 | 54.85 | 54.34 | 54.39 | 199,021 | -0.08(-0.14%) |
Jul 16, 2013 | 54.75 | 55.04 | 54.31 | 54.47 | 469,930 | -0.31(-0.57%) |
Jul 15, 2013 | 54.56 | 54.95 | 54.47 | 54.78 | 564,783 | +0.28(+0.51%) |
Jul 12, 2013 | 54.41 | 54.60 | 54.17 | 54.50 | 570,741 | +0.04(+0.07%) |
Jul 11, 2013 | 54.31 | 54.60 | 54.26 | 54.47 | 539,204 | +0.58(+1.08%) |
Jul 10, 2013 | 53.36 | 53.94 | 53.36 | 53.89 | 566,552 | +0.51(+0.95%) |
Jul 09, 2013 | 53.51 | 53.42 | 53.22 | 53.38 | 817,255 | +0.15(+0.28%) |
Jul 08, 2013 | 53.46 | 53.47 | 52.95 | 53.23 | 1,040,760 | +0.11(+0.20%) |
Jul 05, 2013 | 52.98 | 53.16 | 52.70 | 53.12 | 426,999 | +0.45(+0.86%) |
Jul 03, 2013 | 52.65 | 52.97 | 52.41 | 52.66 | 225,159 | -0.23(-0.44%) |
Jul 02, 2013 | 52.97 | 53.15 | 52.62 | 52.90 | 498,250 | -0.11(-0.20%) |
Jul 01, 2013 | 52.59 | 53.40 | 52.59 | 53.00 | 472,870 | +0.43(+0.81%) |
Jun 28, 2013 | 52.65 | 52.90 | 52.54 | 52.57 | 867,445 | -0.24(-0.46%) |
Jun 27, 2013 | 52.65 | 52.91 | 52.57 | 52.82 | 536,289 | +0.49(+0.94%) |
Jun 26, 2013 | 52.43 | 52.66 | 52.13 | 52.32 | 665,677 | +0.05(+0.10%) |
Jun 25, 2013 | 52.13 | 52.50 | 51.97 | 52.27 | 492,909 | +0.51(+0.98%) |
Jun 24, 2013 | 51.72 | 52.07 | 51.39 | 51.76 | 523,515 | -0.38(-0.74%) |
Jun 21, 2013 | 53.44 | 53.59 | 52.05 | 52.15 | 966,416 | -0.85(-1.60%) |
Jun 20, 2013 | 53.48 | 53.73 | 52.88 | 52.99 | 769,305 | -1.03(-1.90%) |
Jun 19, 2013 | 54.75 | 54.87 | 54.01 | 54.02 | 386,373 | -0.67(-1.22%) |
Jun 18, 2013 | 53.81 | 54.83 | 53.50 | 54.69 | 609,063 | +0.88(+1.64%) |
Jun 17, 2013 | 54.67 | 54.90 | 53.70 | 53.81 | 916,402 | -0.44(-0.81%) |
Jun 14, 2013 | 54.15 | 54.38 | 53.95 | 54.24 | 601,373 | +0.05(+0.10%) |
Jun 13, 2013 | 53.26 | 54.25 | 52.98 | 54.19 | 677,172 | +0.95(+1.79%) |
Jun 12, 2013 | 53.85 | 53.86 | 53.23 | 53.23 | 388,920 | -0.28(-0.52%) |
Jun 11, 2013 | 53.48 | 53.70 | 52.91 | 53.51 | 547,866 | -0.33(-0.61%) |
Jun 10, 2013 | 54.00 | 54.35 | 53.62 | 53.84 | 697,910 | +0.00(+0.00%) |
Jun 07, 2013 | 53.64 | 54.23 | 53.42 | 53.84 | 584,696 | +0.49(+0.92%) |
Jun 06, 2013 | 53.34 | 53.52 | 52.67 | 53.35 | 538,375 | +0.01(+0.02%) |
Jun 05, 2013 | 54.56 | 54.58 | 53.29 | 53.34 | 853,543 | -1.01(-1.85%) |
Jun 04, 2013 | 54.56 | 54.62 | 54.16 | 54.35 | 754,697 | -0.33(-0.60%) |
Jun 03, 2013 | 54.42 | 54.72 | 53.98 | 54.68 | 512,359 | +0.35(+0.64%) |
May 31, 2013 | 54.84 | 55.20 | 54.31 | 54.33 | 536,255 | -0.68(-1.23%) |
May 30, 2013 | 54.87 | 55.37 | 54.74 | 55.01 | 493,022 | +0.18(+0.33%) |
May 29, 2013 | 54.86 | 55.13 | 54.24 | 54.83 | 1,102,163 | -0.18(-0.32%) |
May 28, 2013 | 54.98 | 55.39 | 54.71 | 55.01 | 676,442 | +0.40(+0.74%) |
May 24, 2013 | 54.34 | 54.63 | 54.06 | 54.61 | 461,807 | +0.02(+0.03%) |
May 23, 2013 | 54.45 | 54.97 | 54.09 | 54.59 | 649,172 | -0.37(-0.67%) |
May 22, 2013 | 55.65 | 55.92 | 54.70 | 54.96 | 753,810 | -0.76(-1.36%) |
May 21, 2013 | 55.51 | 55.97 | 55.42 | 55.71 | 725,289 | +0.35(+0.63%) |
May 20, 2013 | 55.52 | 55.52 | 54.43 | 55.37 | 819,998 | -0.53(-0.95%) |
May 17, 2013 | 56.08 | 56.15 | 55.42 | 55.90 | 1,104,994 | -0.24(-0.43%) |
May 16, 2013 | 56.52 | 56.66 | 56.08 | 56.14 | 636,661 | -0.49(-0.86%) |
May 15, 2013 | 56.47 | 56.68 | 56.47 | 56.63 | 1,259,606 | +0.18(+0.31%) |
May 13, 2013 | 56.56 | 56.78 | 56.27 | 56.45 | 524,075 | -0.28(-0.49%) |
May 10, 2013 | 56.26 | 56.82 | 56.23 | 56.73 | 796,710 | +0.38(+0.68%) |
May 09, 2013 | 55.94 | 56.47 | 55.81 | 56.35 | 732,757 | +0.50(+0.89%) |
May 08, 2013 | 55.93 | 56.11 | 55.72 | 55.85 | 673,687 | -0.15(-0.27%) |
May 07, 2013 | 55.69 | 56.22 | 55.66 | 56.00 | 561,205 | +0.36(+0.66%) |
May 06, 2013 | 55.16 | 55.63 | 55.13 | 55.63 | 648,978 | +0.39(+0.71%) |
May 03, 2013 | 55.04 | 55.84 | 54.90 | 55.24 | 1,101,134 | +0.63(+1.16%) |
May 02, 2013 | 54.56 | 54.87 | 54.25 | 54.61 | 1,025,087 | +0.08(+0.15%) |