Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.06 | 53.53 | 51.48 | 51.48 | 2,805,576 | -1.32(-2.50%) |
Jul 30, 2013 | 53.35 | 53.45 | 52.80 | 52.80 | 622,277 | +0.22(+0.42%) |
Jul 29, 2013 | 52.86 | 52.98 | 52.58 | 52.58 | 494,238 | -0.45(-0.85%) |
Jul 26, 2013 | 53.02 | 53.36 | 52.76 | 53.03 | 549,808 | -0.21(-0.39%) |
Jul 25, 2013 | 52.73 | 53.24 | 52.56 | 53.24 | 1,084,434 | +0.39(+0.74%) |
Jul 24, 2013 | 53.00 | 53.03 | 52.54 | 52.85 | 684,909 | +0.14(+0.27%) |
Jul 23, 2013 | 52.86 | 52.99 | 52.64 | 52.71 | 467,285 | -0.46(-0.87%) |
Jul 22, 2013 | 52.80 | 53.17 | 52.34 | 53.17 | 407,823 | +0.83(+1.59%) |
Jul 19, 2013 | 52.00 | 52.56 | 51.94 | 52.34 | 516,137 | -0.74(-1.39%) |
Jul 18, 2013 | 52.31 | 53.08 | 52.23 | 53.08 | 596,814 | +0.95(+1.83%) |
Jul 17, 2013 | 52.24 | 52.38 | 51.75 | 52.12 | 605,625 | +0.23(+0.43%) |
Jul 16, 2013 | 52.02 | 52.05 | 51.66 | 51.90 | 561,221 | -0.55(-1.05%) |
Jul 15, 2013 | 52.64 | 52.73 | 52.20 | 52.45 | 560,484 | +0.05(+0.10%) |
Jul 12, 2013 | 52.13 | 52.40 | 51.78 | 52.40 | 847,705 | -0.12(-0.23%) |
Jul 11, 2013 | 52.15 | 52.56 | 51.71 | 52.52 | 1,160,276 | +1.53(+3.00%) |
Jul 10, 2013 | 50.89 | 51.05 | 50.66 | 50.99 | 1,134,153 | -0.29(-0.57%) |
Jul 09, 2013 | 51.84 | 51.89 | 51.22 | 51.28 | 992,611 | -0.40(-0.77%) |
Jul 08, 2013 | 51.84 | 52.09 | 51.48 | 51.68 | 507,914 | +0.61(+1.19%) |
Jul 05, 2013 | 51.65 | 51.84 | 50.67 | 51.07 | 868,747 | +0.58(+1.15%) |
Jul 03, 2013 | 50.44 | 50.64 | 50.08 | 50.49 | 411,089 | -0.40(-0.79%) |
Jul 02, 2013 | 51.21 | 51.59 | 50.83 | 50.89 | 607,285 | -0.77(-1.49%) |
Jul 01, 2013 | 52.08 | 52.22 | 51.66 | 51.66 | 898,085 | +0.15(+0.29%) |
Jun 28, 2013 | 51.96 | 52.21 | 51.46 | 51.51 | 573,876 | -0.31(-0.60%) |
Jun 27, 2013 | 51.80 | 52.68 | 51.82 | 51.82 | 1,582,710 | +0.02(+0.04%) |
Jun 26, 2013 | 51.33 | 51.80 | 51.12 | 51.80 | 1,206,013 | +2.03(+4.08%) |
Jun 25, 2013 | 49.86 | 49.99 | 49.33 | 49.77 | 2,067,197 | -0.39(-0.78%) |
Jun 24, 2013 | 49.82 | 50.49 | 49.76 | 50.16 | 1,698,211 | -1.19(-2.32%) |
Jun 21, 2013 | 51.36 | 51.61 | 50.79 | 51.35 | 1,929,546 | +0.45(+0.88%) |
Jun 20, 2013 | 51.95 | 52.04 | 50.78 | 50.90 | 1,499,705 | -2.50(-4.68%) |
Jun 19, 2013 | 54.45 | 54.67 | 53.30 | 53.40 | 541,789 | -1.16(-2.13%) |
Jun 18, 2013 | 54.51 | 54.69 | 54.30 | 54.56 | 581,132 | -0.46(-0.84%) |
Jun 17, 2013 | 55.19 | 55.47 | 54.89 | 55.02 | 1,264,618 | +1.28(+2.38%) |
Jun 14, 2013 | 53.81 | 54.10 | 53.47 | 53.74 | 374,612 | -0.25(-0.46%) |
Jun 13, 2013 | 53.21 | 53.99 | 53.06 | 53.99 | 371,286 | +0.47(+0.88%) |
Jun 12, 2013 | 54.10 | 54.23 | 53.44 | 53.52 | 906,320 | +0.53(+1.00%) |
Jun 11, 2013 | 52.73 | 53.31 | 52.65 | 52.99 | 556,608 | -0.30(-0.56%) |
Jun 10, 2013 | 53.50 | 53.59 | 53.17 | 53.29 | 470,136 | -0.08(-0.15%) |
Jun 07, 2013 | 52.88 | 53.86 | 52.75 | 53.37 | 693,064 | +0.38(+0.72%) |
Jun 06, 2013 | 52.58 | 53.19 | 52.37 | 52.99 | 2,654,936 | +0.36(+0.68%) |
Jun 05, 2013 | 52.87 | 53.00 | 52.40 | 52.63 | 1,401,293 | -0.87(-1.63%) |
Jun 04, 2013 | 53.18 | 53.62 | 52.92 | 53.50 | 897,136 | +0.28(+0.53%) |
Jun 03, 2013 | 53.23 | 53.45 | 52.51 | 53.22 | 1,484,939 | +0.13(+0.24%) |
May 31, 2013 | 53.96 | 54.19 | 53.09 | 53.09 | 1,360,363 | -1.49(-2.73%) |
May 30, 2013 | 54.66 | 55.06 | 54.58 | 54.58 | 501,598 | +0.21(+0.39%) |
May 29, 2013 | 54.88 | 54.90 | 53.91 | 54.37 | 914,651 | -1.05(-1.89%) |
May 28, 2013 | 55.62 | 55.94 | 55.42 | 55.42 | 2,648,854 | +0.56(+1.02%) |
May 24, 2013 | 54.80 | 54.88 | 54.36 | 54.86 | 1,340,738 | +0.30(+0.55%) |
May 23, 2013 | 54.36 | 55.15 | 54.25 | 54.56 | 1,184,900 | -0.49(-0.89%) |
May 22, 2013 | 55.06 | 55.86 | 54.74 | 55.05 | 1,097,513 | +0.00(+0.00%) |
May 21, 2013 | 54.32 | 55.05 | 54.19 | 55.05 | 1,564,015 | +1.21(+2.25%) |
May 20, 2013 | 54.14 | 54.40 | 53.84 | 53.84 | 972,253 | -0.66(-1.21%) |
May 17, 2013 | 54.05 | 54.68 | 54.03 | 54.50 | 1,646,118 | +0.29(+0.53%) |
May 16, 2013 | 54.50 | 54.98 | 54.09 | 54.21 | 1,283,575 | -0.27(-0.50%) |
May 15, 2013 | 54.04 | 54.72 | 53.97 | 54.48 | 699,682 | -0.35(-0.64%) |
May 13, 2013 | 54.67 | 55.11 | 54.56 | 54.83 | 584,091 | -0.13(-0.24%) |
May 10, 2013 | 55.04 | 55.16 | 54.71 | 54.96 | 935,865 | +0.66(+1.22%) |
May 09, 2013 | 54.31 | 54.60 | 54.20 | 54.30 | 555,309 | -0.49(-0.89%) |
May 08, 2013 | 54.78 | 55.08 | 54.61 | 54.79 | 836,276 | +1.16(+2.16%) |
May 07, 2013 | 53.93 | 53.96 | 53.42 | 53.63 | 1,368,937 | +0.59(+1.11%) |
May 06, 2013 | 53.55 | 53.70 | 52.98 | 53.04 | 1,075,183 | -2.60(-4.67%) |
May 03, 2013 | 55.32 | 55.69 | 55.22 | 55.64 | 1,590,802 | +0.64(+1.16%) |
May 02, 2013 | 53.41 | 55.00 | 53.39 | 55.00 | 2,189,904 | +2.13(+4.03%) |