Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.00 | 60.27 | 58.97 | 60.01 | 2,037,771 | +1.08(+1.83%) |
Jul 30, 2013 | 57.69 | 59.14 | 57.48 | 58.93 | 1,974,283 | +1.62(+2.83%) |
Jul 29, 2013 | 56.73 | 57.45 | 56.73 | 57.31 | 872,408 | +0.31(+0.54%) |
Jul 26, 2013 | 56.87 | 57.05 | 56.33 | 57.00 | 1,760,564 | -0.17(-0.29%) |
Jul 25, 2013 | 57.00 | 57.44 | 56.48 | 57.17 | 1,705,200 | -0.11(-0.19%) |
Jul 24, 2013 | 56.69 | 59.38 | 56.63 | 57.28 | 3,608,548 | +2.10(+3.80%) |
Jul 23, 2013 | 54.84 | 56.00 | 54.76 | 55.18 | 1,744,043 | +0.37(+0.68%) |
Jul 22, 2013 | 54.58 | 55.06 | 54.69 | 54.81 | 867,580 | +0.12(+0.21%) |
Jul 19, 2013 | 54.68 | 54.75 | 54.16 | 54.69 | 866,763 | +0.01(+0.02%) |
Jul 18, 2013 | 53.91 | 54.79 | 53.85 | 54.68 | 1,112,462 | +0.92(+1.71%) |
Jul 17, 2013 | 53.77 | 54.47 | 53.34 | 53.76 | 1,355,981 | +0.34(+0.63%) |
Jul 16, 2013 | 53.84 | 54.05 | 53.01 | 53.43 | 1,208,576 | -0.42(-0.77%) |
Jul 15, 2013 | 54.11 | 54.20 | 53.48 | 53.84 | 1,662,156 | -0.21(-0.39%) |
Jul 12, 2013 | 54.49 | 54.62 | 53.83 | 54.05 | 1,645,074 | -0.27(-0.49%) |
Jul 11, 2013 | 54.24 | 55.13 | 53.95 | 54.32 | 2,379,908 | +1.16(+2.18%) |
Jul 10, 2013 | 54.51 | 54.84 | 52.89 | 53.16 | 2,366,135 | -1.44(-2.64%) |
Jul 09, 2013 | 54.87 | 54.79 | 54.39 | 54.60 | 1,898,767 | +0.35(+0.65%) |
Jul 08, 2013 | 54.09 | 55.04 | 54.07 | 54.25 | 1,382,899 | +0.46(+0.86%) |
Jul 05, 2013 | 53.57 | 53.84 | 53.00 | 53.79 | 1,064,249 | +0.62(+1.17%) |
Jul 03, 2013 | 53.24 | 53.59 | 52.86 | 53.17 | 741,709 | -0.36(-0.68%) |
Jul 02, 2013 | 54.04 | 54.84 | 53.39 | 53.53 | 1,195,343 | -0.75(-1.39%) |
Jul 01, 2013 | 54.17 | 55.48 | 54.17 | 54.28 | 2,424,681 | +0.33(+0.61%) |
Jun 28, 2013 | 53.74 | 54.44 | 53.64 | 53.96 | 2,895,013 | +0.09(+0.16%) |
Jun 27, 2013 | 52.51 | 54.03 | 52.09 | 53.87 | 1,888,220 | +1.78(+3.42%) |
Jun 26, 2013 | 52.19 | 52.51 | 51.86 | 52.09 | 1,231,762 | +0.35(+0.67%) |
Jun 25, 2013 | 51.83 | 52.69 | 51.46 | 51.74 | 1,392,628 | +0.70(+1.37%) |
Jun 24, 2013 | 51.43 | 51.55 | 50.26 | 51.04 | 1,591,641 | -1.10(-2.11%) |
Jun 21, 2013 | 52.48 | 52.68 | 51.33 | 52.14 | 1,973,842 | +0.07(+0.14%) |
Jun 20, 2013 | 53.45 | 53.88 | 51.95 | 52.07 | 2,247,764 | -1.96(-3.62%) |
Jun 19, 2013 | 55.37 | 55.61 | 53.99 | 54.03 | 1,523,751 | -1.42(-2.56%) |
Jun 18, 2013 | 55.19 | 55.63 | 54.91 | 55.44 | 1,105,079 | +0.37(+0.68%) |
Jun 17, 2013 | 55.63 | 55.73 | 54.90 | 55.07 | 1,663,691 | -0.01(-0.02%) |
Jun 14, 2013 | 55.55 | 55.79 | 54.81 | 55.08 | 1,180,781 | -0.58(-1.05%) |
Jun 13, 2013 | 54.05 | 55.86 | 53.59 | 55.67 | 1,849,777 | +1.61(+2.98%) |
Jun 12, 2013 | 56.86 | 56.93 | 53.52 | 54.05 | 3,293,764 | -2.20(-3.90%) |
Jun 11, 2013 | 56.92 | 57.10 | 56.24 | 56.25 | 1,700,343 | -1.31(-2.28%) |
Jun 10, 2013 | 57.79 | 58.10 | 57.21 | 57.56 | 1,576,487 | -0.66(-1.13%) |
Jun 07, 2013 | 57.94 | 58.30 | 57.40 | 58.22 | 1,128,412 | +0.69(+1.20%) |
Jun 06, 2013 | 56.50 | 57.59 | 56.12 | 57.53 | 1,628,208 | +1.19(+2.11%) |
Jun 05, 2013 | 57.57 | 57.64 | 56.03 | 56.34 | 1,992,737 | -1.46(-2.53%) |
Jun 04, 2013 | 58.30 | 58.49 | 57.61 | 57.80 | 1,407,715 | -0.50(-0.85%) |
Jun 03, 2013 | 58.94 | 59.26 | 57.75 | 58.30 | 1,733,622 | -0.54(-0.92%) |
May 31, 2013 | 59.60 | 60.12 | 58.84 | 58.84 | 1,383,997 | -1.03(-1.72%) |
May 30, 2013 | 59.40 | 60.27 | 59.15 | 59.86 | 1,063,146 | +0.35(+0.58%) |
May 29, 2013 | 59.47 | 59.91 | 58.89 | 59.52 | 1,081,477 | -0.37(-0.62%) |
May 28, 2013 | 60.32 | 60.82 | 59.45 | 59.89 | 1,245,442 | +0.34(+0.57%) |
May 24, 2013 | 58.62 | 59.78 | 58.18 | 59.55 | 1,493,166 | +0.60(+1.02%) |
May 23, 2013 | 58.59 | 59.50 | 58.27 | 58.95 | 1,411,604 | -0.36(-0.61%) |
May 22, 2013 | 60.69 | 61.72 | 58.83 | 59.31 | 2,209,049 | -1.45(-2.39%) |
May 21, 2013 | 60.10 | 61.26 | 60.07 | 60.77 | 1,464,063 | +0.59(+0.99%) |
May 20, 2013 | 60.14 | 60.63 | 59.99 | 60.17 | 1,349,080 | +0.04(+0.06%) |
May 17, 2013 | 59.08 | 60.23 | 59.08 | 60.14 | 1,862,025 | +0.97(+1.65%) |
May 16, 2013 | 59.47 | 59.86 | 59.08 | 59.16 | 1,116,261 | -0.32(-0.54%) |
May 15, 2013 | 58.59 | 60.15 | 58.49 | 59.48 | 1,907,167 | +2.00(+3.49%) |
May 13, 2013 | 57.55 | 57.95 | 56.69 | 57.48 | 1,897,656 | -0.26(-0.46%) |
May 10, 2013 | 56.67 | 57.74 | 56.67 | 57.74 | 1,557,862 | +1.09(+1.92%) |
May 09, 2013 | 56.37 | 56.83 | 56.37 | 56.66 | 2,205,399 | +0.29(+0.52%) |
May 08, 2013 | 56.42 | 57.62 | 55.66 | 56.37 | 2,581,125 | -0.25(-0.44%) |
May 07, 2013 | 56.07 | 56.70 | 55.87 | 56.61 | 1,780,791 | +0.55(+0.98%) |
May 06, 2013 | 55.17 | 56.30 | 54.91 | 56.07 | 3,417,551 | +0.66(+1.20%) |
May 03, 2013 | 54.15 | 55.60 | 53.46 | 55.40 | 4,223,467 | +1.94(+3.63%) |
May 02, 2013 | 53.39 | 53.91 | 53.11 | 53.46 | 4,929,464 | -0.22(-0.41%) |