Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.31 | 59.61 | 57.94 | 58.88 | 2,446,998 | +0.50(+0.85%) |
Jul 30, 2013 | 58.25 | 59.51 | 56.73 | 58.38 | 4,800,749 | +3.46(+6.29%) |
Jul 29, 2013 | 54.38 | 55.16 | 54.31 | 54.92 | 1,623,825 | +0.64(+1.17%) |
Jul 26, 2013 | 55.00 | 55.02 | 53.81 | 54.29 | 1,206,853 | -0.96(-1.74%) |
Jul 25, 2013 | 54.71 | 55.60 | 54.69 | 55.24 | 1,452,260 | +0.31(+0.57%) |
Jul 24, 2013 | 55.52 | 55.63 | 54.32 | 54.93 | 1,163,979 | -0.56(-1.02%) |
Jul 23, 2013 | 55.55 | 55.74 | 55.08 | 55.49 | 1,009,904 | +0.15(+0.26%) |
Jul 22, 2013 | 55.63 | 55.90 | 55.19 | 55.35 | 1,063,299 | -0.07(-0.13%) |
Jul 19, 2013 | 54.88 | 55.54 | 54.48 | 55.42 | 1,325,663 | +0.61(+1.12%) |
Jul 18, 2013 | 55.15 | 55.78 | 54.70 | 54.81 | 1,686,772 | -0.22(-0.39%) |
Jul 17, 2013 | 54.17 | 55.26 | 54.17 | 55.02 | 1,955,791 | +1.15(+2.14%) |
Jul 16, 2013 | 54.54 | 54.67 | 53.63 | 53.87 | 1,420,066 | -0.45(-0.82%) |
Jul 15, 2013 | 54.05 | 54.71 | 54.04 | 54.32 | 1,285,361 | +0.18(+0.32%) |
Jul 12, 2013 | 54.09 | 54.15 | 53.61 | 54.14 | 1,024,491 | -0.01(-0.01%) |
Jul 11, 2013 | 54.40 | 54.57 | 53.82 | 54.15 | 1,471,072 | +0.71(+1.33%) |
Jul 10, 2013 | 53.74 | 54.00 | 52.98 | 53.44 | 1,537,795 | -0.31(-0.59%) |
Jul 09, 2013 | 53.47 | 54.24 | 53.22 | 53.75 | 2,074,817 | +0.53(+0.99%) |
Jul 08, 2013 | 53.01 | 53.31 | 52.65 | 53.22 | 1,587,819 | +0.51(+0.97%) |
Jul 05, 2013 | 52.59 | 53.00 | 52.04 | 52.71 | 987,284 | +0.72(+1.38%) |
Jul 03, 2013 | 51.63 | 52.11 | 51.36 | 51.99 | 774,711 | +0.23(+0.45%) |
Jul 02, 2013 | 52.24 | 52.90 | 51.23 | 51.76 | 1,922,413 | -0.49(-0.94%) |
Jul 01, 2013 | 51.50 | 52.81 | 51.06 | 52.25 | 2,224,010 | +1.00(+1.96%) |
Jun 28, 2013 | 52.57 | 52.95 | 51.21 | 51.25 | 3,336,040 | -1.47(-2.79%) |
Jun 27, 2013 | 53.13 | 53.31 | 52.65 | 52.72 | 1,166,064 | -0.04(-0.08%) |
Jun 26, 2013 | 51.78 | 52.95 | 51.70 | 52.76 | 2,070,046 | +1.28(+2.49%) |
Jun 25, 2013 | 51.84 | 52.10 | 51.10 | 51.48 | 1,425,970 | +0.24(+0.47%) |
Jun 24, 2013 | 50.63 | 51.54 | 49.80 | 51.24 | 2,526,023 | -0.58(-1.12%) |
Jun 21, 2013 | 51.97 | 52.10 | 50.84 | 51.82 | 2,179,254 | +0.24(+0.47%) |
Jun 20, 2013 | 52.27 | 52.68 | 51.32 | 51.58 | 2,106,271 | -1.37(-2.59%) |
Jun 19, 2013 | 53.55 | 53.79 | 52.93 | 52.95 | 1,235,178 | -0.67(-1.26%) |
Jun 18, 2013 | 53.05 | 54.06 | 52.91 | 53.62 | 2,089,912 | +0.72(+1.37%) |
Jun 17, 2013 | 53.43 | 53.43 | 52.57 | 52.90 | 2,108,379 | +0.91(+1.75%) |
Jun 14, 2013 | 51.98 | 52.43 | 51.87 | 51.99 | 1,598,469 | -0.25(-0.48%) |
Jun 13, 2013 | 50.12 | 52.38 | 50.01 | 52.24 | 1,687,018 | +1.93(+3.84%) |
Jun 12, 2013 | 51.21 | 51.23 | 50.19 | 50.30 | 1,295,148 | -0.28(-0.55%) |
Jun 11, 2013 | 50.60 | 50.96 | 50.39 | 50.58 | 1,668,283 | -0.84(-1.63%) |
Jun 10, 2013 | 51.52 | 51.80 | 51.14 | 51.42 | 1,152,283 | +0.09(+0.18%) |
Jun 07, 2013 | 50.99 | 51.76 | 50.47 | 51.33 | 1,608,063 | +0.58(+1.13%) |
Jun 06, 2013 | 50.02 | 50.76 | 49.64 | 50.75 | 2,121,844 | +0.51(+1.02%) |
Jun 05, 2013 | 51.59 | 51.65 | 50.07 | 50.24 | 2,546,465 | -1.59(-3.07%) |
Jun 04, 2013 | 52.59 | 53.61 | 51.60 | 51.83 | 2,378,487 | -0.90(-1.70%) |
Jun 03, 2013 | 52.41 | 52.94 | 51.73 | 52.72 | 1,490,305 | +0.45(+0.86%) |
May 31, 2013 | 52.27 | 53.55 | 52.07 | 52.27 | 1,753,907 | -0.15(-0.28%) |
May 30, 2013 | 52.48 | 52.80 | 52.07 | 52.42 | 1,260,824 | +0.02(+0.04%) |
May 29, 2013 | 52.03 | 52.58 | 51.84 | 52.40 | 1,306,893 | +0.01(+0.01%) |
May 28, 2013 | 53.19 | 53.46 | 52.22 | 52.39 | 1,500,384 | -0.01(-0.03%) |
May 24, 2013 | 52.03 | 52.62 | 51.67 | 52.40 | 1,130,560 | -0.15(-0.29%) |
May 23, 2013 | 52.16 | 53.07 | 51.53 | 52.56 | 1,433,813 | -0.24(-0.46%) |
May 22, 2013 | 53.09 | 54.39 | 52.37 | 52.80 | 2,053,431 | -0.52(-0.97%) |
May 21, 2013 | 53.47 | 53.72 | 53.21 | 53.32 | 1,712,361 | -0.16(-0.30%) |
May 20, 2013 | 53.67 | 53.93 | 53.29 | 53.48 | 2,258,293 | -0.42(-0.78%) |
May 17, 2013 | 52.51 | 53.91 | 52.34 | 53.90 | 3,823,472 | +1.86(+3.57%) |
May 16, 2013 | 51.43 | 52.59 | 51.43 | 52.04 | 4,358,166 | +0.42(+0.80%) |
May 15, 2013 | 49.08 | 51.63 | 48.97 | 51.62 | 4,744,429 | +3.11(+6.42%) |
May 13, 2013 | 48.77 | 49.07 | 48.18 | 48.51 | 1,712,668 | -0.50(-1.01%) |
May 10, 2013 | 48.75 | 49.12 | 48.55 | 49.01 | 2,042,858 | +0.29(+0.60%) |
May 09, 2013 | 50.04 | 50.06 | 48.66 | 48.72 | 2,975,019 | -1.28(-2.57%) |
May 08, 2013 | 50.41 | 50.60 | 49.63 | 50.00 | 1,612,425 | -0.47(-0.92%) |
May 07, 2013 | 50.27 | 50.68 | 49.87 | 50.47 | 1,525,128 | +0.52(+1.05%) |
May 06, 2013 | 49.57 | 50.05 | 49.17 | 49.94 | 1,461,467 | +0.46(+0.93%) |
May 03, 2013 | 49.04 | 49.77 | 48.13 | 49.48 | 2,699,580 | +1.36(+2.82%) |
May 02, 2013 | 46.73 | 48.32 | 46.73 | 48.13 | 3,736,868 | +1.44(+3.08%) |