Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.47 | 52.94 | 52.29 | 52.50 | 9,130,744 | +0.01(+0.01%) |
Jul 30, 2013 | 52.45 | 52.65 | 52.20 | 52.49 | 6,238,371 | +0.29(+0.56%) |
Jul 29, 2013 | 52.15 | 52.47 | 52.01 | 52.20 | 5,521,528 | -0.12(-0.24%) |
Jul 26, 2013 | 52.20 | 52.38 | 51.64 | 52.32 | 6,499,044 | -0.20(-0.38%) |
Jul 25, 2013 | 51.85 | 52.78 | 51.85 | 52.52 | 6,721,182 | +0.40(+0.77%) |
Jul 24, 2013 | 52.30 | 52.35 | 51.74 | 52.12 | 8,785,433 | -0.14(-0.27%) |
Jul 23, 2013 | 52.51 | 52.79 | 52.14 | 52.26 | 7,075,137 | -0.26(-0.50%) |
Jul 22, 2013 | 52.24 | 53.04 | 52.16 | 52.52 | 7,352,179 | +0.37(+0.70%) |
Jul 19, 2013 | 52.57 | 52.68 | 52.07 | 52.16 | 8,913,442 | -0.38(-0.72%) |
Jul 18, 2013 | 51.97 | 53.10 | 51.59 | 52.54 | 10,446,795 | -0.45(-0.86%) |
Jul 17, 2013 | 53.13 | 53.36 | 52.96 | 52.99 | 7,398,542 | +0.04(+0.08%) |
Jul 16, 2013 | 52.70 | 53.42 | 52.57 | 52.95 | 8,381,280 | +0.20(+0.38%) |
Jul 15, 2013 | 52.79 | 53.09 | 52.51 | 52.75 | 6,137,565 | -0.05(-0.10%) |
Jul 12, 2013 | 53.56 | 53.80 | 52.41 | 52.80 | 8,424,012 | -0.38(-0.71%) |
Jul 11, 2013 | 52.88 | 53.61 | 52.78 | 53.18 | 9,867,727 | +1.12(+2.16%) |
Jul 10, 2013 | 52.52 | 52.92 | 51.93 | 52.05 | 8,557,092 | -0.44(-0.84%) |
Jul 09, 2013 | 52.55 | 52.92 | 52.35 | 52.50 | 7,290,259 | +0.36(+0.69%) |
Jul 08, 2013 | 51.81 | 52.46 | 51.67 | 52.14 | 7,432,494 | +0.62(+1.21%) |
Jul 05, 2013 | 51.87 | 51.95 | 50.97 | 51.51 | 5,163,764 | -0.14(-0.27%) |
Jul 03, 2013 | 51.26 | 51.90 | 51.09 | 51.65 | 3,519,714 | +0.11(+0.22%) |
Jul 02, 2013 | 51.44 | 52.02 | 51.24 | 51.54 | 8,113,268 | +0.02(+0.03%) |
Jul 01, 2013 | 51.28 | 51.78 | 51.28 | 51.52 | 9,068,336 | +0.54(+1.05%) |
Jun 28, 2013 | 51.51 | 51.99 | 50.95 | 50.99 | 18,901,432 | -0.54(-1.05%) |
Jun 26, 2013 | 51.28 | 52.04 | 51.18 | 51.53 | 10,955,431 | +0.61(+1.20%) |
Jun 25, 2013 | 50.96 | 51.18 | 50.65 | 50.92 | 10,852,362 | +0.29(+0.58%) |
Jun 24, 2013 | 50.48 | 51.31 | 50.26 | 50.62 | 11,709,282 | -0.36(-0.70%) |
Jun 21, 2013 | 50.99 | 51.55 | 50.51 | 50.98 | 19,028,944 | +0.48(+0.96%) |
Jun 20, 2013 | 52.38 | 52.38 | 50.32 | 50.50 | 16,319,241 | -2.12(-4.02%) |
Jun 19, 2013 | 54.05 | 54.28 | 52.61 | 52.61 | 8,309,198 | -1.39(-2.58%) |
Jun 18, 2013 | 53.92 | 54.14 | 53.59 | 54.00 | 4,954,942 | +0.10(+0.19%) |
Jun 17, 2013 | 53.88 | 54.21 | 53.52 | 53.90 | 7,865,229 | +0.20(+0.38%) |
Jun 14, 2013 | 53.81 | 54.31 | 53.61 | 53.70 | 6,538,232 | -0.27(-0.50%) |
Jun 13, 2013 | 53.47 | 54.07 | 53.25 | 53.96 | 6,695,218 | +0.54(+1.01%) |
Jun 12, 2013 | 53.45 | 53.72 | 53.10 | 53.42 | 7,196,497 | +0.24(+0.46%) |
Jun 11, 2013 | 53.09 | 53.82 | 52.96 | 53.18 | 6,258,597 | -0.23(-0.44%) |
Jun 10, 2013 | 53.78 | 54.05 | 53.28 | 53.41 | 6,671,035 | -0.27(-0.50%) |
Jun 07, 2013 | 54.00 | 54.25 | 53.08 | 53.68 | 9,694,069 | +0.05(+0.10%) |
Jun 06, 2013 | 52.55 | 53.63 | 52.13 | 53.63 | 17,038,618 | +0.89(+1.69%) |
Jun 05, 2013 | 53.43 | 53.46 | 52.70 | 52.73 | 7,686,088 | -0.83(-1.55%) |
Jun 04, 2013 | 53.85 | 54.10 | 53.29 | 53.56 | 8,112,081 | -0.29(-0.53%) |
Jun 03, 2013 | 53.01 | 54.01 | 52.58 | 53.85 | 11,247,265 | +0.86(+1.62%) |
May 31, 2013 | 53.61 | 53.95 | 52.98 | 52.99 | 12,712,312 | -0.88(-1.63%) |
May 30, 2013 | 53.77 | 54.16 | 53.64 | 53.87 | 7,503,846 | +0.10(+0.18%) |
May 29, 2013 | 54.02 | 54.06 | 53.30 | 53.77 | 11,647,208 | -0.65(-1.19%) |
May 28, 2013 | 55.31 | 55.72 | 54.30 | 54.42 | 10,767,834 | -0.44(-0.81%) |
May 24, 2013 | 54.71 | 55.04 | 54.40 | 54.86 | 6,546,072 | -0.11(-0.20%) |
May 23, 2013 | 54.44 | 55.14 | 54.38 | 54.97 | 9,363,746 | +0.20(+0.36%) |
May 22, 2013 | 54.76 | 55.57 | 54.65 | 54.77 | 12,030,778 | -0.25(-0.46%) |
May 21, 2013 | 55.34 | 55.36 | 54.61 | 55.02 | 8,927,144 | -0.35(-0.63%) |
May 20, 2013 | 55.77 | 55.81 | 55.23 | 55.37 | 6,614,036 | -0.40(-0.71%) |
May 17, 2013 | 55.68 | 55.96 | 55.35 | 55.77 | 8,820,430 | +0.14(+0.25%) |
May 16, 2013 | 55.85 | 56.14 | 55.52 | 55.63 | 8,816,527 | -0.50(-0.89%) |
May 15, 2013 | 55.41 | 56.14 | 55.36 | 56.13 | 8,651,077 | +1.32(+2.40%) |
May 13, 2013 | 54.30 | 55.11 | 54.23 | 54.81 | 8,148,028 | +0.42(+0.77%) |
May 10, 2013 | 54.76 | 54.85 | 54.21 | 54.39 | 9,192,278 | -0.23(-0.42%) |
May 09, 2013 | 55.01 | 55.10 | 54.46 | 54.62 | 6,469,249 | -0.47(-0.85%) |
May 08, 2013 | 54.59 | 55.12 | 54.48 | 55.09 | 7,269,589 | +0.52(+0.96%) |
May 07, 2013 | 54.28 | 54.73 | 54.21 | 54.56 | 8,539,441 | +0.29(+0.54%) |
May 06, 2013 | 54.66 | 54.83 | 54.12 | 54.27 | 10,618,956 | -0.67(-1.22%) |
May 03, 2013 | 55.64 | 55.39 | 54.82 | 54.94 | 9,713,127 | -0.44(-0.79%) |
May 02, 2013 | 55.89 | 55.98 | 55.11 | 55.38 | 9,764,489 | -0.38(-0.69%) |