Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 53.04 | 53.25 | 52.42 | 52.92 | 1,525,724 | -0.20(-0.38%) |
Jul 30, 2013 | 53.39 | 53.49 | 52.98 | 53.12 | 1,252,639 | +0.10(+0.19%) |
Jul 29, 2013 | 53.53 | 53.60 | 53.02 | 53.02 | 706,259 | -0.36(-0.67%) |
Jul 26, 2013 | 53.55 | 53.60 | 53.09 | 53.38 | 647,910 | -0.07(-0.13%) |
Jul 25, 2013 | 53.43 | 53.50 | 53.02 | 53.45 | 505,640 | +0.33(+0.62%) |
Jul 24, 2013 | 53.66 | 53.66 | 52.85 | 53.12 | 544,401 | -0.76(-1.41%) |
Jul 23, 2013 | 53.91 | 53.94 | 53.62 | 53.88 | 692,556 | +0.45(+0.84%) |
Jul 22, 2013 | 52.97 | 53.45 | 52.85 | 53.43 | 549,566 | +0.76(+1.44%) |
Jul 19, 2013 | 52.55 | 52.86 | 52.50 | 52.67 | 362,299 | +0.10(+0.19%) |
Jul 18, 2013 | 52.77 | 52.77 | 52.38 | 52.57 | 389,975 | -0.26(-0.49%) |
Jul 17, 2013 | 52.75 | 52.95 | 52.53 | 52.83 | 376,774 | +0.42(+0.80%) |
Jul 16, 2013 | 52.45 | 52.65 | 52.25 | 52.41 | 353,387 | -0.04(-0.08%) |
Jul 15, 2013 | 52.46 | 52.76 | 52.35 | 52.45 | 414,014 | +0.15(+0.29%) |
Jul 12, 2013 | 52.70 | 52.80 | 52.03 | 52.30 | 588,208 | -0.67(-1.26%) |
Jul 11, 2013 | 52.66 | 52.98 | 52.53 | 52.97 | 766,137 | +1.24(+2.40%) |
Jul 10, 2013 | 52.20 | 52.29 | 51.50 | 51.73 | 809,472 | -0.54(-1.03%) |
Jul 09, 2013 | 51.52 | 52.28 | 51.48 | 52.27 | 1,845,406 | +1.05(+2.05%) |
Jul 08, 2013 | 51.48 | 51.53 | 51.09 | 51.22 | 575,158 | -0.03(-0.06%) |
Jul 05, 2013 | 51.51 | 51.51 | 50.91 | 51.25 | 1,354,608 | +0.22(+0.43%) |
Jul 03, 2013 | 50.88 | 51.31 | 50.79 | 51.03 | 426,722 | -0.37(-0.72%) |
Jul 02, 2013 | 51.90 | 52.33 | 51.14 | 51.40 | 1,006,824 | -0.17(-0.33%) |
Jul 01, 2013 | 51.83 | 52.01 | 51.45 | 51.57 | 783,714 | -0.20(-0.39%) |
Jun 28, 2013 | 51.70 | 52.14 | 51.31 | 51.77 | 1,188,297 | +1.21(+2.39%) |
Jun 27, 2013 | 50.39 | 50.81 | 50.28 | 50.56 | 746,308 | +0.67(+1.34%) |
Jun 26, 2013 | 49.81 | 49.96 | 49.54 | 49.89 | 1,210,560 | +0.69(+1.40%) |
Jun 25, 2013 | 49.32 | 49.50 | 48.89 | 49.20 | 681,559 | +0.22(+0.45%) |
Jun 24, 2013 | 48.74 | 49.35 | 48.51 | 48.98 | 1,409,021 | -0.52(-1.05%) |
Jun 21, 2013 | 49.32 | 49.69 | 48.82 | 49.50 | 1,766,201 | +1.76(+3.69%) |
Jun 20, 2013 | 48.38 | 48.54 | 47.74 | 47.74 | 1,416,506 | -1.10(-2.25%) |
Jun 19, 2013 | 49.41 | 49.60 | 48.84 | 48.84 | 1,257,424 | -1.46(-2.90%) |
Jun 18, 2013 | 50.17 | 50.37 | 50.04 | 50.30 | 748,258 | +0.14(+0.28%) |
Jun 17, 2013 | 49.80 | 50.25 | 49.65 | 50.16 | 962,994 | +0.85(+1.72%) |
Jun 14, 2013 | 49.16 | 49.50 | 48.99 | 49.31 | 1,267,420 | -0.64(-1.28%) |
Jun 13, 2013 | 49.42 | 50.05 | 49.20 | 49.95 | 866,346 | -0.17(-0.34%) |
Jun 12, 2013 | 50.91 | 50.92 | 50.08 | 50.12 | 935,630 | -0.60(-1.18%) |
Jun 11, 2013 | 50.58 | 50.85 | 50.46 | 50.72 | 544,661 | -0.23(-0.45%) |
Jun 10, 2013 | 50.80 | 51.07 | 50.63 | 50.95 | 497,034 | +0.08(+0.16%) |
Jun 07, 2013 | 50.97 | 51.04 | 50.70 | 50.87 | 745,153 | -0.23(-0.45%) |
Jun 06, 2013 | 51.14 | 51.20 | 50.67 | 51.10 | 1,085,962 | -0.18(-0.35%) |
Jun 05, 2013 | 51.59 | 51.72 | 51.16 | 51.28 | 627,823 | -0.63(-1.21%) |
Jun 04, 2013 | 52.39 | 52.42 | 51.75 | 51.91 | 408,708 | -0.34(-0.65%) |
Jun 03, 2013 | 52.02 | 52.27 | 51.78 | 52.25 | 454,275 | +0.45(+0.87%) |
May 31, 2013 | 52.21 | 52.55 | 51.80 | 51.80 | 1,343,979 | -1.58(-2.96%) |
May 30, 2013 | 53.29 | 53.97 | 53.25 | 53.38 | 930,397 | +0.38(+0.72%) |
May 29, 2013 | 53.17 | 53.30 | 52.85 | 53.00 | 663,219 | -0.84(-1.56%) |
May 28, 2013 | 53.81 | 54.00 | 53.64 | 53.84 | 548,024 | +0.62(+1.16%) |
May 24, 2013 | 53.16 | 53.25 | 52.60 | 53.22 | 446,226 | +0.00(+0.00%) |
May 23, 2013 | 53.60 | 53.60 | 52.60 | 53.22 | 1,267,883 | -1.11(-2.04%) |
May 22, 2013 | 54.89 | 55.04 | 54.02 | 54.33 | 929,153 | -1.23(-2.21%) |
May 21, 2013 | 55.23 | 55.68 | 55.20 | 55.56 | 523,090 | -0.04(-0.07%) |
May 20, 2013 | 55.50 | 55.63 | 55.41 | 55.60 | 309,973 | +0.28(+0.51%) |
May 17, 2013 | 54.94 | 55.45 | 54.93 | 55.32 | 548,450 | +0.38(+0.69%) |
May 16, 2013 | 55.33 | 55.49 | 54.82 | 54.94 | 603,053 | -0.99(-1.77%) |
May 15, 2013 | 55.59 | 55.99 | 55.57 | 55.93 | 612,931 | +0.73(+1.32%) |
May 13, 2013 | 55.38 | 55.43 | 55.13 | 55.20 | 272,491 | -0.28(-0.50%) |
May 10, 2013 | 55.40 | 55.51 | 55.24 | 55.48 | 369,492 | -0.13(-0.23%) |
May 09, 2013 | 55.56 | 55.73 | 55.29 | 55.61 | 672,464 | -0.10(-0.18%) |
May 08, 2013 | 55.40 | 55.72 | 55.38 | 55.71 | 457,416 | +0.31(+0.56%) |
May 07, 2013 | 55.17 | 55.49 | 55.00 | 55.40 | 396,435 | +0.48(+0.87%) |
May 06, 2013 | 54.91 | 54.97 | 54.67 | 54.92 | 288,556 | +0.02(+0.04%) |
May 03, 2013 | 55.05 | 55.17 | 54.78 | 54.90 | 503,683 | +0.04(+0.07%) |
May 02, 2013 | 54.74 | 54.89 | 54.51 | 54.86 | 336,614 | +0.11(+0.20%) |