Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.50 | 58.66 | 53.11 | 57.20 | 42,799,792 | +0.86(+1.53%) |
Jul 30, 2013 | 56.17 | 56.57 | 56.11 | 56.33 | 6,435,620 | +0.41(+0.74%) |
Jul 29, 2013 | 56.10 | 56.29 | 55.69 | 55.92 | 3,487,038 | -0.11(-0.19%) |
Jul 26, 2013 | 55.88 | 56.18 | 55.54 | 56.03 | 4,107,142 | -0.08(-0.14%) |
Jul 25, 2013 | 55.66 | 56.38 | 55.65 | 56.11 | 7,768,484 | +0.75(+1.35%) |
Jul 24, 2013 | 56.05 | 56.20 | 55.23 | 55.36 | 8,275,232 | -0.66(-1.17%) |
Jul 23, 2013 | 56.56 | 56.66 | 55.98 | 56.01 | 4,962,989 | -0.43(-0.76%) |
Jul 22, 2013 | 55.78 | 56.56 | 55.55 | 56.45 | 5,723,597 | +0.87(+1.56%) |
Jul 19, 2013 | 56.09 | 56.29 | 55.51 | 55.58 | 8,795,165 | -0.34(-0.60%) |
Jul 18, 2013 | 55.83 | 56.27 | 55.69 | 55.91 | 3,722,460 | +0.47(+0.84%) |
Jul 17, 2013 | 54.61 | 55.60 | 54.60 | 55.45 | 9,840,946 | +0.20(+0.36%) |
Jul 16, 2013 | 55.85 | 56.01 | 55.21 | 55.25 | 4,977,166 | -0.57(-1.02%) |
Jul 15, 2013 | 56.13 | 56.20 | 55.64 | 55.81 | 4,599,328 | -0.28(-0.50%) |
Jul 12, 2013 | 56.27 | 56.37 | 55.86 | 56.10 | 4,801,848 | -0.20(-0.36%) |
Jul 11, 2013 | 55.90 | 56.35 | 55.50 | 56.30 | 4,965,669 | +0.95(+1.71%) |
Jul 10, 2013 | 55.60 | 55.75 | 55.02 | 55.35 | 5,689,648 | -0.25(-0.45%) |
Jul 09, 2013 | 55.61 | 55.87 | 55.20 | 55.60 | 6,321,453 | +0.40(+0.73%) |
Jul 08, 2013 | 55.94 | 56.46 | 55.19 | 55.20 | 7,527,146 | -0.54(-0.96%) |
Jul 05, 2013 | 55.27 | 55.74 | 54.89 | 55.74 | 5,836,099 | +0.89(+1.61%) |
Jul 03, 2013 | 54.25 | 54.99 | 54.25 | 54.85 | 2,603,418 | +0.29(+0.54%) |
Jul 02, 2013 | 54.45 | 55.11 | 54.25 | 54.56 | 5,989,021 | -0.01(-0.03%) |
Jul 01, 2013 | 54.14 | 55.21 | 54.04 | 54.57 | 9,119,158 | +0.81(+1.52%) |
Jun 28, 2013 | 53.26 | 53.76 | 53.01 | 53.76 | 11,109,531 | +0.36(+0.67%) |
Jun 27, 2013 | 53.48 | 54.03 | 53.34 | 53.40 | 6,349,977 | +0.06(+0.12%) |
Jun 26, 2013 | 53.15 | 53.59 | 52.76 | 53.34 | 5,712,822 | +0.51(+0.96%) |
Jun 25, 2013 | 53.08 | 53.12 | 52.55 | 52.83 | 8,881,816 | +0.19(+0.35%) |
Jun 24, 2013 | 52.72 | 53.30 | 52.41 | 52.64 | 10,073,666 | -1.00(-1.86%) |
Jun 21, 2013 | 54.20 | 54.26 | 53.23 | 53.65 | 13,013,920 | +0.05(+0.10%) |
Jun 20, 2013 | 54.24 | 54.81 | 53.54 | 53.59 | 9,847,139 | -1.28(-2.33%) |
Jun 19, 2013 | 54.79 | 55.39 | 54.77 | 54.87 | 8,187,241 | +0.18(+0.34%) |
Jun 18, 2013 | 54.42 | 54.73 | 54.29 | 54.69 | 5,872,279 | +0.58(+1.08%) |
Jun 17, 2013 | 53.72 | 54.36 | 53.72 | 54.10 | 7,744,864 | +0.66(+1.23%) |
Jun 14, 2013 | 53.71 | 53.78 | 53.26 | 53.45 | 6,658,043 | -0.24(-0.45%) |
Jun 13, 2013 | 52.17 | 53.86 | 52.13 | 53.69 | 9,196,947 | +1.47(+2.82%) |
Jun 12, 2013 | 52.85 | 52.88 | 52.21 | 52.21 | 6,214,982 | -0.23(-0.44%) |
Jun 11, 2013 | 52.60 | 52.89 | 52.40 | 52.44 | 4,631,174 | -0.50(-0.94%) |
Jun 10, 2013 | 53.11 | 53.25 | 52.65 | 52.94 | 4,398,481 | -0.04(-0.08%) |
Jun 07, 2013 | 53.13 | 53.28 | 52.74 | 52.99 | 7,657,265 | +0.12(+0.23%) |
Jun 06, 2013 | 52.19 | 52.88 | 52.13 | 52.86 | 4,701,312 | +0.50(+0.96%) |
Jun 05, 2013 | 52.87 | 53.17 | 52.33 | 52.36 | 5,792,342 | -0.81(-1.52%) |
Jun 04, 2013 | 53.85 | 53.98 | 52.77 | 53.17 | 6,902,951 | -0.72(-1.34%) |
Jun 03, 2013 | 53.46 | 53.89 | 53.21 | 53.89 | 6,220,934 | +0.53(+0.99%) |
May 31, 2013 | 53.82 | 54.33 | 53.30 | 53.36 | 6,526,233 | -0.55(-1.03%) |
May 30, 2013 | 53.67 | 54.52 | 53.53 | 53.91 | 4,042,923 | +0.29(+0.55%) |
May 29, 2013 | 53.55 | 53.92 | 53.38 | 53.62 | 3,748,139 | -0.26(-0.47%) |
May 28, 2013 | 54.27 | 54.77 | 53.87 | 53.87 | 5,033,947 | +0.40(+0.75%) |
May 24, 2013 | 53.03 | 53.61 | 52.71 | 53.47 | 4,177,725 | +0.16(+0.30%) |
May 23, 2013 | 53.32 | 53.99 | 53.19 | 53.31 | 6,920,360 | -0.65(-1.21%) |
May 22, 2013 | 54.93 | 55.05 | 53.91 | 53.97 | 5,996,694 | -0.76(-1.39%) |
May 21, 2013 | 54.70 | 55.12 | 54.50 | 54.73 | 4,186,894 | +0.14(+0.26%) |
May 20, 2013 | 54.57 | 55.07 | 54.46 | 54.59 | 4,772,667 | -0.13(-0.25%) |
May 17, 2013 | 53.75 | 54.74 | 53.55 | 54.72 | 6,673,507 | +1.37(+2.57%) |
May 16, 2013 | 53.61 | 53.68 | 53.35 | 53.35 | 4,710,940 | -0.39(-0.73%) |
May 15, 2013 | 53.37 | 53.80 | 53.26 | 53.75 | 7,004,743 | +1.73(+3.33%) |
May 13, 2013 | 51.75 | 52.25 | 51.75 | 52.01 | 3,677,276 | +0.07(+0.13%) |
May 10, 2013 | 51.82 | 52.17 | 49.95 | 51.95 | 4,989,747 | +0.30(+0.59%) |
May 09, 2013 | 51.74 | 52.04 | 51.46 | 51.64 | 4,688,135 | -0.17(-0.33%) |
May 08, 2013 | 51.58 | 51.93 | 51.30 | 51.81 | 4,688,979 | +0.23(+0.45%) |
May 07, 2013 | 51.29 | 51.65 | 51.04 | 51.58 | 4,629,903 | +0.33(+0.64%) |
May 06, 2013 | 51.80 | 52.10 | 51.19 | 51.25 | 6,478,859 | -0.54(-1.05%) |
May 03, 2013 | 51.63 | 52.06 | 51.05 | 51.80 | 8,487,240 | +0.75(+1.47%) |
May 02, 2013 | 50.16 | 51.22 | 50.13 | 51.05 | 10,119,651 | +0.53(+1.06%) |