Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.59 | 53.35 | 52.40 | 53.13 | 6,794,769 | -0.17(-0.32%) |
Jul 30, 2013 | 52.60 | 54.07 | 52.10 | 53.30 | 16,248,077 | -4.55(-7.87%) |
Jul 29, 2013 | 58.80 | 58.80 | 57.38 | 57.85 | 6,153,831 | -1.33(-2.25%) |
Jul 26, 2013 | 58.29 | 59.21 | 57.85 | 59.18 | 3,123,205 | -0.37(-0.62%) |
Jul 25, 2013 | 59.26 | 59.57 | 59.07 | 59.55 | 1,942,712 | +0.19(+0.32%) |
Jul 24, 2013 | 59.50 | 59.58 | 58.90 | 59.36 | 2,595,818 | -0.09(-0.15%) |
Jul 23, 2013 | 59.08 | 59.50 | 58.98 | 59.45 | 1,682,492 | +0.36(+0.61%) |
Jul 22, 2013 | 59.14 | 59.31 | 58.68 | 59.09 | 1,751,770 | -0.22(-0.37%) |
Jul 19, 2013 | 59.00 | 59.45 | 58.73 | 59.31 | 2,878,268 | +0.51(+0.87%) |
Jul 18, 2013 | 58.39 | 58.89 | 58.19 | 58.80 | 2,231,901 | +0.86(+1.49%) |
Jul 17, 2013 | 58.30 | 58.79 | 57.80 | 57.94 | 2,244,859 | -0.31(-0.54%) |
Jul 16, 2013 | 59.20 | 59.32 | 57.83 | 58.25 | 2,986,170 | -0.93(-1.57%) |
Jul 15, 2013 | 58.99 | 59.30 | 58.63 | 59.18 | 1,266,896 | +0.18(+0.31%) |
Jul 12, 2013 | 58.99 | 59.32 | 58.29 | 59.00 | 1,667,167 | -0.05(-0.08%) |
Jul 11, 2013 | 59.25 | 59.36 | 58.85 | 59.05 | 1,626,912 | +0.45(+0.77%) |
Jul 10, 2013 | 58.81 | 58.83 | 58.09 | 58.60 | 2,128,812 | +0.59(+1.02%) |
Jul 09, 2013 | 58.05 | 58.29 | 57.69 | 58.01 | 2,270,347 | +0.26(+0.45%) |
Jul 08, 2013 | 57.72 | 57.99 | 57.34 | 57.75 | 2,064,458 | +0.30(+0.52%) |
Jul 05, 2013 | 56.90 | 57.73 | 56.61 | 57.45 | 1,708,948 | +0.99(+1.75%) |
Jul 03, 2013 | 56.10 | 56.91 | 55.84 | 56.46 | 1,097,977 | -0.14(-0.25%) |
Jul 02, 2013 | 56.96 | 57.32 | 56.20 | 56.60 | 2,141,075 | -0.42(-0.74%) |
Jul 01, 2013 | 57.35 | 57.72 | 56.91 | 57.02 | 2,054,794 | -0.07(-0.12%) |
Jun 28, 2013 | 56.27 | 57.69 | 56.24 | 57.09 | 4,643,427 | +0.71(+1.26%) |
Jun 27, 2013 | 56.51 | 56.68 | 56.09 | 56.38 | 1,837,871 | +0.39(+0.70%) |
Jun 26, 2013 | 55.79 | 56.43 | 55.59 | 55.99 | 2,638,233 | +0.85(+1.54%) |
Jun 25, 2013 | 55.40 | 55.97 | 54.94 | 55.14 | 3,051,824 | -0.13(-0.24%) |
Jun 24, 2013 | 55.76 | 55.81 | 53.79 | 55.27 | 5,269,114 | -1.27(-2.25%) |
Jun 21, 2013 | 57.78 | 57.89 | 56.09 | 56.54 | 3,981,535 | -0.75(-1.31%) |
Jun 20, 2013 | 57.75 | 57.94 | 57.09 | 57.29 | 3,299,051 | -0.90(-1.55%) |
Jun 19, 2013 | 58.50 | 59.00 | 58.08 | 58.19 | 2,263,819 | -0.29(-0.50%) |
Jun 18, 2013 | 58.08 | 58.49 | 57.64 | 58.48 | 2,105,459 | +0.35(+0.60%) |
Jun 17, 2013 | 58.80 | 59.49 | 57.78 | 58.13 | 4,015,700 | -0.39(-0.67%) |
Jun 14, 2013 | 58.59 | 58.81 | 58.21 | 58.52 | 3,712,085 | -0.18(-0.31%) |
Jun 13, 2013 | 57.82 | 58.93 | 57.45 | 58.70 | 3,576,658 | +0.98(+1.70%) |
Jun 12, 2013 | 58.76 | 58.76 | 57.05 | 57.72 | 5,045,453 | -0.73(-1.25%) |
Jun 11, 2013 | 57.95 | 58.80 | 57.81 | 58.45 | 3,011,564 | -0.24(-0.41%) |
Jun 10, 2013 | 58.80 | 59.04 | 58.21 | 58.69 | 1,992,949 | -0.06(-0.10%) |
Jun 07, 2013 | 58.00 | 59.00 | 57.84 | 58.75 | 3,349,009 | +1.23(+2.14%) |
Jun 06, 2013 | 57.41 | 57.53 | 57.00 | 57.52 | 3,735,717 | -0.05(-0.09%) |
Jun 05, 2013 | 58.21 | 58.26 | 57.29 | 57.57 | 4,128,626 | -1.00(-1.71%) |
Jun 04, 2013 | 58.07 | 58.88 | 58.00 | 58.57 | 3,703,932 | +0.03(+0.05%) |
Jun 03, 2013 | 58.58 | 58.99 | 58.11 | 58.54 | 3,504,967 | +0.28(+0.48%) |
May 31, 2013 | 58.30 | 59.17 | 58.02 | 58.26 | 3,015,977 | -0.11(-0.19%) |
May 30, 2013 | 58.16 | 58.83 | 58.08 | 58.37 | 2,161,994 | +0.14(+0.24%) |
May 29, 2013 | 58.30 | 58.63 | 57.97 | 58.23 | 2,164,102 | -0.35(-0.60%) |
May 28, 2013 | 58.88 | 59.54 | 58.19 | 58.58 | 3,483,023 | +0.82(+1.42%) |
May 24, 2013 | 58.25 | 58.31 | 57.00 | 57.76 | 3,474,312 | -0.83(-1.42%) |
May 23, 2013 | 58.35 | 58.61 | 57.82 | 58.59 | 3,062,254 | -0.46(-0.78%) |
May 22, 2013 | 59.59 | 60.12 | 58.79 | 59.05 | 4,217,550 | -0.55(-0.92%) |
May 21, 2013 | 58.94 | 59.61 | 58.85 | 59.60 | 3,992,848 | +0.07(+0.12%) |
May 20, 2013 | 59.25 | 59.83 | 58.96 | 59.53 | 3,663,963 | +0.30(+0.51%) |
May 17, 2013 | 58.51 | 59.23 | 58.37 | 59.23 | 4,443,237 | +0.85(+1.46%) |
May 16, 2013 | 58.88 | 59.45 | 58.16 | 58.38 | 2,926,461 | -0.47(-0.80%) |
May 15, 2013 | 59.07 | 59.47 | 58.47 | 58.85 | 3,245,497 | -0.33(-0.56%) |
May 13, 2013 | 59.14 | 59.78 | 59.10 | 59.18 | 2,934,621 | -0.32(-0.54%) |
May 10, 2013 | 58.41 | 59.83 | 58.32 | 59.50 | 4,640,155 | +0.97(+1.66%) |
May 09, 2013 | 58.84 | 58.98 | 58.27 | 58.53 | 2,979,629 | -0.21(-0.36%) |
May 08, 2013 | 58.12 | 58.82 | 57.78 | 58.74 | 3,464,659 | +0.46(+0.79%) |
May 07, 2013 | 56.65 | 58.32 | 56.50 | 58.28 | 6,214,747 | +0.95(+1.66%) |
May 06, 2013 | 58.26 | 58.34 | 57.28 | 57.33 | 3,827,557 | -0.92(-1.58%) |
May 03, 2013 | 58.56 | 58.96 | 58.20 | 58.25 | 3,417,616 | +0.07(+0.12%) |
May 02, 2013 | 58.20 | 58.99 | 57.92 | 58.18 | 3,961,071 | -0.06(-0.10%) |