Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.45 | 55.08 | 53.98 | 54.78 | 657,908 | +0.61(+1.13%) |
Jul 30, 2013 | 54.40 | 54.42 | 53.91 | 54.17 | 360,475 | +0.00(+0.00%) |
Jul 29, 2013 | 54.02 | 54.35 | 53.86 | 54.17 | 414,838 | +0.08(+0.16%) |
Jul 26, 2013 | 53.80 | 54.31 | 53.77 | 54.09 | 376,903 | -0.15(-0.28%) |
Jul 25, 2013 | 53.60 | 54.61 | 53.22 | 54.24 | 827,316 | +0.55(+1.02%) |
Jul 24, 2013 | 53.93 | 54.06 | 53.50 | 53.69 | 743,615 | -0.19(-0.35%) |
Jul 23, 2013 | 53.98 | 54.11 | 53.49 | 53.88 | 462,306 | +0.08(+0.16%) |
Jul 22, 2013 | 53.77 | 54.11 | 53.43 | 53.79 | 511,568 | +0.37(+0.69%) |
Jul 19, 2013 | 53.02 | 53.55 | 52.85 | 53.43 | 513,784 | +0.18(+0.34%) |
Jul 18, 2013 | 52.87 | 53.56 | 52.67 | 53.25 | 420,471 | +0.75(+1.42%) |
Jul 17, 2013 | 52.70 | 52.84 | 52.22 | 52.50 | 308,181 | +0.14(+0.27%) |
Jul 16, 2013 | 52.78 | 52.93 | 52.16 | 52.36 | 328,820 | -0.39(-0.73%) |
Jul 15, 2013 | 52.97 | 53.31 | 52.50 | 52.75 | 402,352 | -0.13(-0.25%) |
Jul 12, 2013 | 52.45 | 53.00 | 52.19 | 52.88 | 465,277 | +0.63(+1.21%) |
Jul 11, 2013 | 52.39 | 52.95 | 51.98 | 52.25 | 501,798 | +0.58(+1.11%) |
Jul 10, 2013 | 52.35 | 52.42 | 51.44 | 51.67 | 440,097 | -0.36(-0.69%) |
Jul 09, 2013 | 51.46 | 52.16 | 51.29 | 52.03 | 419,919 | +0.74(+1.43%) |
Jul 08, 2013 | 51.48 | 51.57 | 51.06 | 51.29 | 325,325 | -0.03(-0.06%) |
Jul 05, 2013 | 51.06 | 51.32 | 50.52 | 51.32 | 345,147 | +0.85(+1.68%) |
Jul 03, 2013 | 50.01 | 50.76 | 49.66 | 50.47 | 333,909 | +0.18(+0.36%) |
Jul 02, 2013 | 50.66 | 51.19 | 50.07 | 50.29 | 422,174 | -0.37(-0.73%) |
Jul 01, 2013 | 51.17 | 51.22 | 50.45 | 50.66 | 924,371 | +0.25(+0.49%) |
Jun 28, 2013 | 50.28 | 50.83 | 49.93 | 50.42 | 1,096,619 | +0.11(+0.23%) |
Jun 27, 2013 | 49.73 | 50.79 | 49.73 | 50.30 | 703,890 | +0.99(+2.01%) |
Jun 26, 2013 | 48.08 | 49.56 | 47.96 | 49.31 | 825,764 | +1.65(+3.46%) |
Jun 25, 2013 | 47.22 | 47.74 | 47.08 | 47.66 | 492,717 | +0.81(+1.73%) |
Jun 24, 2013 | 46.95 | 47.30 | 46.27 | 46.85 | 1,000,074 | -0.84(-1.76%) |
Jun 21, 2013 | 48.82 | 48.93 | 47.30 | 47.69 | 1,311,398 | -0.96(-1.98%) |
Jun 20, 2013 | 50.02 | 50.14 | 48.55 | 48.65 | 656,628 | -1.68(-3.34%) |
Jun 19, 2013 | 51.00 | 51.05 | 50.31 | 50.33 | 264,981 | -0.60(-1.19%) |
Jun 18, 2013 | 50.82 | 51.08 | 50.73 | 50.93 | 568,109 | +0.25(+0.48%) |
Jun 17, 2013 | 50.54 | 51.01 | 50.28 | 50.69 | 374,443 | +0.33(+0.66%) |
Jun 14, 2013 | 50.32 | 50.78 | 50.13 | 50.36 | 568,358 | -0.32(-0.63%) |
Jun 13, 2013 | 50.52 | 50.87 | 48.39 | 50.68 | 1,053,705 | +0.27(+0.54%) |
Jun 12, 2013 | 51.29 | 51.99 | 50.25 | 50.41 | 827,162 | -1.45(-2.79%) |
Jun 11, 2013 | 51.84 | 52.04 | 51.32 | 51.85 | 893,621 | -0.23(-0.44%) |
Jun 10, 2013 | 52.43 | 52.57 | 51.76 | 52.09 | 654,213 | -0.30(-0.57%) |
Jun 07, 2013 | 51.83 | 52.81 | 51.74 | 52.38 | 573,505 | +0.73(+1.42%) |
Jun 06, 2013 | 51.21 | 51.66 | 51.04 | 51.65 | 455,386 | +0.44(+0.86%) |
Jun 05, 2013 | 51.52 | 51.99 | 50.79 | 51.21 | 490,586 | -0.38(-0.74%) |
Jun 04, 2013 | 52.22 | 52.53 | 51.52 | 51.59 | 595,250 | -0.71(-1.36%) |
Jun 03, 2013 | 51.93 | 52.39 | 51.80 | 52.31 | 714,142 | +0.41(+0.78%) |
May 31, 2013 | 51.71 | 52.83 | 51.58 | 51.90 | 471,949 | +0.03(+0.06%) |
May 30, 2013 | 51.92 | 52.30 | 51.74 | 51.87 | 374,522 | +0.03(+0.06%) |
May 29, 2013 | 52.10 | 52.24 | 51.45 | 51.84 | 341,551 | -0.49(-0.93%) |
May 28, 2013 | 52.30 | 52.59 | 51.95 | 52.32 | 436,287 | +0.59(+1.15%) |
May 24, 2013 | 51.51 | 51.80 | 50.84 | 51.73 | 476,567 | -0.07(-0.14%) |
May 23, 2013 | 51.27 | 51.92 | 51.06 | 51.80 | 787,661 | -0.14(-0.26%) |
May 22, 2013 | 52.31 | 52.44 | 51.69 | 51.93 | 783,530 | -0.40(-0.77%) |
May 21, 2013 | 52.55 | 52.64 | 51.91 | 52.34 | 974,531 | -0.17(-0.32%) |
May 20, 2013 | 52.47 | 53.00 | 52.34 | 52.51 | 618,051 | -0.36(-0.69%) |
May 17, 2013 | 53.04 | 53.17 | 52.68 | 52.87 | 843,304 | +0.08(+0.14%) |
May 16, 2013 | 52.74 | 53.31 | 52.59 | 52.79 | 858,498 | +0.19(+0.37%) |
May 15, 2013 | 51.63 | 52.92 | 51.40 | 52.60 | 1,334,699 | +2.65(+5.31%) |
May 13, 2013 | 50.00 | 50.05 | 49.55 | 49.95 | 339,058 | -0.17(-0.34%) |
May 10, 2013 | 49.95 | 50.19 | 49.85 | 50.12 | 397,923 | +0.22(+0.43%) |
May 09, 2013 | 49.81 | 50.21 | 49.65 | 49.90 | 509,933 | +0.09(+0.19%) |
May 08, 2013 | 49.80 | 49.81 | 49.47 | 49.81 | 889,365 | +0.03(+0.06%) |
May 07, 2013 | 49.77 | 50.00 | 49.46 | 49.78 | 701,167 | +0.08(+0.15%) |
May 06, 2013 | 49.76 | 50.14 | 49.51 | 49.70 | 373,019 | -0.12(-0.25%) |
May 03, 2013 | 49.51 | 50.23 | 49.15 | 49.83 | 340,809 | +0.68(+1.38%) |
May 02, 2013 | 48.59 | 49.33 | 48.27 | 49.15 | 427,658 | +0.75(+1.54%) |