Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.11 | 58.74 | 58.07 | 58.31 | 7,932,851 | +0.42(+0.73%) |
Jul 30, 2013 | 58.36 | 58.51 | 57.82 | 57.89 | 6,885,404 | -0.39(-0.67%) |
Jul 29, 2013 | 58.45 | 58.66 | 58.15 | 58.28 | 4,219,370 | -0.33(-0.57%) |
Jul 26, 2013 | 58.15 | 58.69 | 57.83 | 58.61 | 5,487,956 | +0.39(+0.67%) |
Jul 25, 2013 | 58.02 | 58.39 | 57.96 | 58.22 | 5,995,546 | -0.08(-0.14%) |
Jul 24, 2013 | 58.26 | 58.74 | 58.20 | 58.30 | 5,906,689 | +0.17(+0.29%) |
Jul 23, 2013 | 58.27 | 58.42 | 58.02 | 58.13 | 5,027,199 | +0.05(+0.08%) |
Jul 22, 2013 | 58.85 | 58.77 | 57.96 | 58.09 | 6,622,741 | -0.69(-1.17%) |
Jul 19, 2013 | 59.43 | 59.56 | 58.55 | 58.77 | 8,006,812 | -0.60(-1.00%) |
Jul 18, 2013 | 59.26 | 59.86 | 59.22 | 59.37 | 5,502,120 | +0.41(+0.70%) |
Jul 17, 2013 | 59.01 | 59.01 | 58.41 | 58.95 | 6,394,277 | +0.30(+0.51%) |
Jul 16, 2013 | 59.49 | 59.62 | 58.57 | 58.66 | 8,282,651 | -0.81(-1.36%) |
Jul 15, 2013 | 60.45 | 60.76 | 59.43 | 59.47 | 7,159,715 | -0.95(-1.57%) |
Jul 12, 2013 | 59.88 | 60.43 | 59.47 | 60.41 | 6,532,725 | +0.36(+0.60%) |
Jul 11, 2013 | 59.21 | 60.28 | 59.21 | 60.05 | 9,235,667 | +1.51(+2.57%) |
Jul 10, 2013 | 58.50 | 58.90 | 58.24 | 58.55 | 6,388,148 | -0.03(-0.05%) |
Jul 09, 2013 | 58.92 | 59.12 | 58.31 | 58.57 | 5,051,597 | +0.21(+0.36%) |
Jul 08, 2013 | 57.98 | 58.44 | 57.87 | 58.37 | 7,405,532 | +0.80(+1.39%) |
Jul 05, 2013 | 57.62 | 57.68 | 56.93 | 57.56 | 6,261,501 | +0.19(+0.33%) |
Jul 03, 2013 | 56.69 | 57.57 | 56.44 | 57.37 | 3,716,348 | +0.32(+0.55%) |
Jul 02, 2013 | 57.57 | 57.85 | 56.89 | 57.06 | 8,527,433 | -0.60(-1.05%) |
Jul 01, 2013 | 57.58 | 58.56 | 57.39 | 57.66 | 9,115,077 | +0.70(+1.24%) |
Jun 28, 2013 | 57.51 | 58.20 | 56.96 | 56.96 | 11,715,480 | -0.51(-0.89%) |
Jun 27, 2013 | 57.41 | 57.70 | 57.23 | 57.47 | 5,407,682 | +0.46(+0.81%) |
Jun 26, 2013 | 56.78 | 57.24 | 56.60 | 57.01 | 6,343,456 | +0.58(+1.02%) |
Jun 25, 2013 | 56.72 | 56.91 | 56.37 | 56.44 | 7,514,420 | +0.12(+0.21%) |
Jun 24, 2013 | 56.15 | 56.82 | 55.92 | 56.32 | 7,200,181 | -0.26(-0.46%) |
Jun 21, 2013 | 56.48 | 56.90 | 55.76 | 56.58 | 13,185,089 | +0.68(+1.21%) |
Jun 20, 2013 | 57.02 | 57.29 | 55.76 | 55.90 | 13,595,665 | -2.12(-3.65%) |
Jun 19, 2013 | 58.80 | 59.12 | 58.02 | 58.02 | 7,618,088 | -0.87(-1.47%) |
Jun 18, 2013 | 58.28 | 59.07 | 58.23 | 58.89 | 5,803,783 | +0.72(+1.24%) |
Jun 17, 2013 | 58.00 | 58.74 | 57.95 | 58.17 | 7,489,159 | +0.62(+1.08%) |
Jun 14, 2013 | 57.74 | 58.11 | 57.39 | 57.55 | 5,889,431 | -0.45(-0.78%) |
Jun 13, 2013 | 56.82 | 58.09 | 56.39 | 58.00 | 6,191,805 | +1.18(+2.08%) |
Jun 12, 2013 | 58.02 | 58.13 | 56.70 | 56.82 | 8,495,925 | -0.73(-1.27%) |
Jun 11, 2013 | 57.11 | 58.00 | 56.80 | 57.55 | 7,156,255 | -0.03(-0.05%) |
Jun 10, 2013 | 58.55 | 58.60 | 57.46 | 57.57 | 7,460,911 | -0.92(-1.57%) |
Jun 07, 2013 | 57.39 | 58.51 | 57.05 | 58.49 | 8,439,064 | +1.54(+2.71%) |
Jun 06, 2013 | 56.91 | 57.11 | 55.96 | 56.95 | 9,606,133 | +0.02(+0.03%) |
Jun 05, 2013 | 57.77 | 57.83 | 56.64 | 56.93 | 9,860,046 | -1.11(-1.91%) |
Jun 04, 2013 | 57.66 | 58.57 | 57.60 | 58.04 | 9,033,138 | +0.50(+0.86%) |
Jun 03, 2013 | 56.88 | 57.56 | 56.40 | 57.55 | 9,653,171 | +0.65(+1.14%) |
May 31, 2013 | 58.24 | 58.66 | 56.89 | 56.90 | 12,508,582 | -1.42(-2.43%) |
May 30, 2013 | 59.93 | 60.53 | 58.02 | 58.31 | 14,471,458 | -1.45(-2.43%) |
May 29, 2013 | 59.86 | 59.96 | 59.30 | 59.77 | 7,710,166 | -0.39(-0.64%) |
May 28, 2013 | 59.51 | 60.22 | 59.46 | 60.15 | 9,179,752 | +1.08(+1.83%) |
May 24, 2013 | 58.40 | 59.11 | 58.08 | 59.07 | 9,807,387 | +0.23(+0.40%) |
May 23, 2013 | 58.51 | 59.03 | 57.94 | 58.84 | 8,334,672 | -0.31(-0.52%) |
May 22, 2013 | 59.31 | 60.17 | 58.87 | 59.14 | 9,029,111 | -0.23(-0.39%) |
May 21, 2013 | 59.85 | 59.89 | 59.27 | 59.38 | 8,158,796 | -0.26(-0.44%) |
May 20, 2013 | 60.05 | 60.07 | 59.58 | 59.64 | 6,533,807 | -0.41(-0.69%) |
May 17, 2013 | 59.67 | 60.05 | 59.24 | 60.05 | 10,157,173 | +0.10(+0.17%) |
May 16, 2013 | 60.99 | 61.24 | 59.71 | 59.95 | 9,393,808 | -1.08(-1.77%) |
May 15, 2013 | 60.81 | 61.15 | 60.59 | 61.04 | 8,787,206 | +0.32(+0.52%) |
May 13, 2013 | 60.40 | 60.90 | 60.36 | 60.72 | 5,759,490 | +0.11(+0.18%) |
May 10, 2013 | 60.15 | 60.82 | 59.84 | 60.61 | 9,595,083 | +0.48(+0.79%) |
May 09, 2013 | 59.29 | 60.53 | 59.09 | 60.13 | 12,555,075 | +0.61(+1.03%) |
May 08, 2013 | 59.53 | 59.53 | 58.23 | 59.52 | 19,737,836 | -0.07(-0.12%) |
May 07, 2013 | 59.03 | 59.61 | 58.42 | 59.59 | 16,047,784 | +0.91(+1.55%) |
May 06, 2013 | 58.71 | 59.16 | 58.19 | 58.68 | 11,347,154 | +0.23(+0.40%) |
May 03, 2013 | 57.89 | 58.49 | 57.62 | 58.45 | 10,198,612 | +0.83(+1.44%) |
May 02, 2013 | 57.19 | 57.66 | 56.92 | 57.62 | 5,820,081 | +0.60(+1.06%) |