Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 57.68 | 57.90 | 57.34 | 57.39 | 2,235,682 | +0.04(+0.08%) |
Jul 30, 2013 | 58.00 | 58.33 | 57.14 | 57.34 | 2,162,499 | -0.35(-0.61%) |
Jul 29, 2013 | 57.80 | 58.42 | 57.41 | 57.69 | 1,456,455 | -0.17(-0.30%) |
Jul 26, 2013 | 56.87 | 58.04 | 56.87 | 57.87 | 2,647,214 | +0.80(+1.39%) |
Jul 25, 2013 | 56.49 | 57.47 | 56.33 | 57.07 | 4,194,714 | +0.51(+0.90%) |
Jul 24, 2013 | 56.91 | 57.01 | 56.32 | 56.57 | 2,774,244 | -0.21(-0.37%) |
Jul 23, 2013 | 58.16 | 58.22 | 56.73 | 56.78 | 5,039,035 | -1.50(-2.58%) |
Jul 22, 2013 | 59.16 | 59.55 | 58.25 | 58.28 | 1,492,744 | -0.79(-1.33%) |
Jul 19, 2013 | 58.47 | 60.00 | 58.35 | 59.07 | 3,048,542 | +0.73(+1.24%) |
Jul 18, 2013 | 58.00 | 58.70 | 58.00 | 58.34 | 1,599,053 | +0.33(+0.57%) |
Jul 17, 2013 | 58.48 | 58.73 | 57.95 | 58.01 | 1,267,596 | -0.37(-0.63%) |
Jul 16, 2013 | 58.92 | 59.08 | 58.07 | 58.38 | 1,662,743 | -0.58(-0.98%) |
Jul 15, 2013 | 59.75 | 59.95 | 58.54 | 58.95 | 1,854,276 | -0.89(-1.49%) |
Jul 12, 2013 | 59.61 | 60.00 | 59.49 | 59.85 | 1,331,748 | +0.35(+0.59%) |
Jul 11, 2013 | 59.51 | 59.75 | 59.17 | 59.50 | 1,416,441 | +0.90(+1.54%) |
Jul 10, 2013 | 58.24 | 59.05 | 58.21 | 58.59 | 1,618,673 | +0.38(+0.66%) |
Jul 09, 2013 | 59.11 | 59.37 | 57.72 | 58.21 | 3,035,947 | -1.16(-1.96%) |
Jul 08, 2013 | 59.57 | 60.12 | 59.25 | 59.37 | 1,222,872 | -0.01(-0.01%) |
Jul 05, 2013 | 59.39 | 59.71 | 58.91 | 59.38 | 985,819 | +0.59(+1.01%) |
Jul 03, 2013 | 58.85 | 59.01 | 58.42 | 58.79 | 695,029 | -0.17(-0.30%) |
Jul 02, 2013 | 58.42 | 59.48 | 58.39 | 58.96 | 1,168,794 | +0.45(+0.76%) |
Jul 01, 2013 | 58.11 | 58.79 | 57.85 | 58.52 | 1,400,466 | +1.02(+1.78%) |
Jun 28, 2013 | 57.83 | 58.17 | 57.22 | 57.49 | 1,638,019 | -0.61(-1.05%) |
Jun 27, 2013 | 57.93 | 58.59 | 57.89 | 58.11 | 1,145,389 | +0.73(+1.26%) |
Jun 26, 2013 | 57.22 | 57.73 | 57.22 | 57.38 | 1,008,277 | +0.79(+1.39%) |
Jun 25, 2013 | 56.90 | 57.24 | 56.44 | 56.59 | 2,457,004 | +0.00(+0.00%) |
Jun 24, 2013 | 56.72 | 57.45 | 55.88 | 56.59 | 2,155,811 | -0.92(-1.60%) |
Jun 21, 2013 | 57.62 | 57.94 | 56.64 | 57.51 | 2,341,278 | +0.24(+0.43%) |
Jun 20, 2013 | 59.36 | 59.36 | 57.06 | 57.27 | 2,738,291 | -2.51(-4.20%) |
Jun 19, 2013 | 60.82 | 61.19 | 59.72 | 59.78 | 1,313,559 | -1.17(-1.92%) |
Jun 18, 2013 | 61.50 | 61.50 | 60.49 | 60.95 | 1,540,504 | -0.42(-0.68%) |
Jun 17, 2013 | 60.23 | 61.76 | 60.15 | 61.37 | 2,305,395 | +1.56(+2.62%) |
Jun 14, 2013 | 59.36 | 59.98 | 59.05 | 59.80 | 1,434,945 | +0.31(+0.53%) |
Jun 13, 2013 | 58.82 | 59.75 | 58.47 | 59.49 | 1,221,703 | +0.55(+0.93%) |
Jun 12, 2013 | 59.76 | 59.96 | 58.87 | 58.94 | 2,314,855 | -0.29(-0.49%) |
Jun 11, 2013 | 58.62 | 59.64 | 58.19 | 59.22 | 1,651,730 | +0.13(+0.22%) |
Jun 10, 2013 | 59.63 | 59.73 | 58.74 | 59.09 | 1,892,328 | -0.45(-0.76%) |
Jun 07, 2013 | 58.08 | 59.98 | 57.83 | 59.55 | 2,761,814 | +1.88(+3.26%) |
Jun 06, 2013 | 58.17 | 58.50 | 57.02 | 57.67 | 2,561,658 | -0.45(-0.77%) |
Jun 05, 2013 | 58.76 | 59.02 | 58.10 | 58.11 | 1,706,900 | -0.87(-1.47%) |
Jun 04, 2013 | 59.07 | 59.61 | 58.68 | 58.98 | 2,328,947 | -0.03(-0.04%) |
Jun 03, 2013 | 59.32 | 59.43 | 58.11 | 59.01 | 1,523,233 | -0.24(-0.41%) |
May 31, 2013 | 60.33 | 60.54 | 59.25 | 59.25 | 1,764,057 | -1.57(-2.59%) |
May 30, 2013 | 60.70 | 61.35 | 60.68 | 60.82 | 1,343,825 | +0.32(+0.53%) |
May 29, 2013 | 61.49 | 61.79 | 60.33 | 60.50 | 1,327,274 | -1.45(-2.34%) |
May 28, 2013 | 62.54 | 63.39 | 61.91 | 61.95 | 1,966,997 | +0.09(+0.14%) |
May 24, 2013 | 61.08 | 62.01 | 61.06 | 61.86 | 1,338,315 | +0.54(+0.88%) |
May 23, 2013 | 61.18 | 61.74 | 60.77 | 61.32 | 1,391,883 | +0.17(+0.27%) |
May 22, 2013 | 61.97 | 63.05 | 61.07 | 61.16 | 1,656,385 | -0.85(-1.38%) |
May 21, 2013 | 62.27 | 62.54 | 61.46 | 62.01 | 1,354,535 | -0.30(-0.48%) |
May 20, 2013 | 61.66 | 62.51 | 61.38 | 62.31 | 2,477,349 | +0.53(+0.86%) |
May 17, 2013 | 62.07 | 62.57 | 61.37 | 61.78 | 2,564,656 | +0.06(+0.10%) |
May 16, 2013 | 62.16 | 62.41 | 61.62 | 61.72 | 1,660,241 | -0.74(-1.19%) |
May 15, 2013 | 62.52 | 62.85 | 62.27 | 62.46 | 1,534,608 | +0.53(+0.86%) |
May 13, 2013 | 61.66 | 62.02 | 61.33 | 61.93 | 1,544,111 | -0.03(-0.04%) |
May 10, 2013 | 60.44 | 61.99 | 60.30 | 61.95 | 1,974,980 | +1.55(+2.57%) |
May 09, 2013 | 61.02 | 61.12 | 60.28 | 60.40 | 1,834,005 | -0.65(-1.06%) |
May 08, 2013 | 61.38 | 61.62 | 60.99 | 61.05 | 2,087,588 | -0.26(-0.43%) |
May 07, 2013 | 60.93 | 61.47 | 60.79 | 61.31 | 1,920,042 | +0.27(+0.44%) |
May 06, 2013 | 61.97 | 61.98 | 61.03 | 61.04 | 2,674,710 | -1.07(-1.73%) |
May 03, 2013 | 61.93 | 62.37 | 61.56 | 62.11 | 2,389,704 | +0.55(+0.89%) |
May 02, 2013 | 58.50 | 62.59 | 58.16 | 61.56 | 5,032,427 | +1.58(+2.63%) |