Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 55.74 | 57.21 | 55.74 | 55.97 | 729,768 | +0.27(+0.49%) |
Jul 30, 2013 | 55.59 | 55.90 | 54.80 | 55.70 | 521,278 | +0.41(+0.74%) |
Jul 29, 2013 | 55.53 | 55.58 | 54.90 | 55.29 | 412,614 | -0.36(-0.64%) |
Jul 26, 2013 | 55.57 | 55.92 | 54.79 | 55.65 | 557,201 | -0.22(-0.40%) |
Jul 25, 2013 | 54.57 | 56.07 | 54.31 | 55.88 | 1,033,363 | +1.03(+1.88%) |
Jul 24, 2013 | 55.49 | 55.49 | 54.47 | 54.85 | 761,677 | -0.63(-1.14%) |
Jul 23, 2013 | 55.46 | 55.82 | 54.82 | 55.48 | 721,212 | +0.14(+0.26%) |
Jul 22, 2013 | 55.04 | 55.63 | 55.00 | 55.33 | 655,726 | +0.36(+0.65%) |
Jul 19, 2013 | 55.02 | 55.20 | 54.54 | 54.98 | 702,300 | -0.09(-0.16%) |
Jul 18, 2013 | 54.87 | 55.43 | 54.87 | 55.06 | 430,703 | +0.34(+0.63%) |
Jul 17, 2013 | 54.23 | 54.92 | 54.07 | 54.72 | 594,597 | +0.62(+1.15%) |
Jul 16, 2013 | 54.75 | 54.91 | 53.52 | 54.10 | 578,464 | -0.37(-0.67%) |
Jul 15, 2013 | 53.42 | 54.57 | 53.12 | 54.47 | 821,834 | +1.13(+2.12%) |
Jul 12, 2013 | 53.74 | 54.02 | 52.85 | 53.33 | 533,467 | -0.33(-0.61%) |
Jul 11, 2013 | 53.69 | 54.07 | 53.31 | 53.66 | 929,373 | +0.85(+1.62%) |
Jul 10, 2013 | 53.54 | 53.56 | 52.47 | 52.81 | 926,456 | -0.73(-1.36%) |
Jul 09, 2013 | 53.29 | 53.74 | 52.89 | 53.53 | 649,595 | +0.81(+1.54%) |
Jul 08, 2013 | 53.37 | 53.37 | 52.61 | 52.72 | 449,175 | -0.01(-0.02%) |
Jul 05, 2013 | 53.19 | 53.23 | 52.15 | 52.73 | 246,782 | +0.10(+0.20%) |
Jul 03, 2013 | 52.35 | 52.84 | 52.25 | 52.62 | 385,854 | -0.34(-0.65%) |
Jul 02, 2013 | 52.75 | 53.41 | 52.09 | 52.97 | 392,075 | +0.10(+0.18%) |
Jul 01, 2013 | 52.58 | 53.53 | 52.58 | 52.87 | 499,864 | +0.60(+1.14%) |
Jun 28, 2013 | 52.15 | 52.45 | 51.56 | 52.27 | 1,225,613 | -0.08(-0.15%) |
Jun 27, 2013 | 51.83 | 52.84 | 51.78 | 52.35 | 616,546 | +1.03(+2.00%) |
Jun 26, 2013 | 51.25 | 51.61 | 50.78 | 51.32 | 423,091 | +0.50(+0.99%) |
Jun 25, 2013 | 50.30 | 51.09 | 49.59 | 50.82 | 577,044 | +1.19(+2.39%) |
Jun 24, 2013 | 50.72 | 50.84 | 49.38 | 49.63 | 675,266 | -1.87(-3.62%) |
Jun 21, 2013 | 52.12 | 52.19 | 51.37 | 51.50 | 912,670 | -0.32(-0.62%) |
Jun 20, 2013 | 51.85 | 52.62 | 51.16 | 51.82 | 695,665 | -0.95(-1.80%) |
Jun 19, 2013 | 53.10 | 53.32 | 52.47 | 52.77 | 453,320 | -0.15(-0.29%) |
Jun 18, 2013 | 52.10 | 53.12 | 52.10 | 52.92 | 506,172 | +0.69(+1.33%) |
Jun 17, 2013 | 52.29 | 52.57 | 51.76 | 52.23 | 490,280 | +0.41(+0.78%) |
Jun 14, 2013 | 51.75 | 52.66 | 51.50 | 51.82 | 262,066 | -0.31(-0.60%) |
Jun 13, 2013 | 51.01 | 52.35 | 50.97 | 52.13 | 464,154 | +1.15(+2.25%) |
Jun 12, 2013 | 51.71 | 52.12 | 50.68 | 50.98 | 345,360 | -0.55(-1.07%) |
Jun 11, 2013 | 51.25 | 51.79 | 50.97 | 51.53 | 523,814 | -0.69(-1.31%) |
Jun 10, 2013 | 51.94 | 52.47 | 51.51 | 52.22 | 412,912 | +0.26(+0.49%) |
Jun 07, 2013 | 51.69 | 52.49 | 50.93 | 51.96 | 669,545 | +0.31(+0.60%) |
Jun 06, 2013 | 50.77 | 51.66 | 50.62 | 51.65 | 461,134 | +0.80(+1.57%) |
Jun 05, 2013 | 51.79 | 51.83 | 50.64 | 50.85 | 457,610 | -1.24(-2.39%) |
Jun 04, 2013 | 52.44 | 52.81 | 51.39 | 52.10 | 370,190 | -0.49(-0.92%) |
Jun 03, 2013 | 52.68 | 52.82 | 51.47 | 52.58 | 669,607 | +0.14(+0.27%) |
May 31, 2013 | 53.56 | 53.79 | 52.42 | 52.44 | 618,372 | -1.04(-1.95%) |
May 30, 2013 | 53.25 | 53.74 | 53.01 | 53.48 | 735,971 | +0.35(+0.66%) |
May 29, 2013 | 53.28 | 53.45 | 52.53 | 53.13 | 401,601 | -0.43(-0.80%) |
May 28, 2013 | 53.83 | 54.57 | 53.44 | 53.56 | 475,816 | +0.54(+1.02%) |
May 24, 2013 | 52.81 | 53.26 | 52.67 | 53.02 | 222,297 | -0.29(-0.54%) |
May 23, 2013 | 52.79 | 53.42 | 52.39 | 53.31 | 520,651 | -0.48(-0.90%) |
May 22, 2013 | 54.92 | 55.41 | 53.36 | 53.79 | 642,016 | -1.05(-1.91%) |
May 21, 2013 | 54.87 | 55.68 | 54.26 | 54.84 | 560,358 | +0.21(+0.38%) |
May 20, 2013 | 54.22 | 55.03 | 54.07 | 54.64 | 499,967 | +0.33(+0.60%) |
May 17, 2013 | 53.67 | 54.46 | 53.67 | 54.31 | 497,025 | +0.90(+1.68%) |
May 16, 2013 | 53.54 | 54.67 | 53.26 | 53.41 | 537,014 | -0.27(-0.50%) |
May 15, 2013 | 53.65 | 53.92 | 53.12 | 53.68 | 650,827 | -0.22(-0.41%) |
May 13, 2013 | 54.24 | 54.44 | 53.87 | 53.91 | 364,271 | -0.61(-1.12%) |
May 10, 2013 | 53.77 | 54.68 | 53.18 | 54.52 | 583,399 | +0.81(+1.51%) |
May 09, 2013 | 53.89 | 54.41 | 53.33 | 53.71 | 303,262 | -0.48(-0.89%) |
May 08, 2013 | 52.87 | 54.51 | 52.64 | 54.19 | 694,576 | +1.17(+2.20%) |
May 07, 2013 | 52.41 | 53.05 | 52.32 | 53.02 | 416,360 | +0.63(+1.20%) |
May 06, 2013 | 52.75 | 52.85 | 51.83 | 52.40 | 460,925 | -0.31(-0.59%) |
May 03, 2013 | 51.74 | 53.12 | 51.00 | 52.71 | 858,924 | +1.71(+3.35%) |
May 02, 2013 | 50.33 | 51.15 | 49.63 | 51.00 | 581,825 | +0.75(+1.48%) |