Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.14 | 56.46 | 55.63 | 56.05 | 6,510,965 | -0.12(-0.22%) |
Jul 30, 2013 | 56.01 | 56.22 | 55.44 | 56.18 | 4,094,221 | +0.58(+1.05%) |
Jul 29, 2013 | 55.57 | 55.66 | 55.37 | 55.59 | 2,391,361 | -0.25(-0.45%) |
Jul 26, 2013 | 55.63 | 55.86 | 55.11 | 55.84 | 3,139,019 | +0.03(+0.06%) |
Jul 25, 2013 | 55.27 | 55.84 | 54.62 | 55.81 | 4,574,690 | +0.00(+0.00%) |
Jul 24, 2013 | 56.15 | 56.44 | 55.77 | 55.81 | 2,697,771 | -0.24(-0.42%) |
Jul 23, 2013 | 56.23 | 56.32 | 55.87 | 56.05 | 2,976,879 | -0.15(-0.26%) |
Jul 22, 2013 | 56.23 | 56.36 | 55.88 | 56.19 | 3,938,050 | +0.04(+0.07%) |
Jul 19, 2013 | 56.09 | 56.85 | 55.40 | 56.15 | 6,496,048 | +1.70(+3.12%) |
Jul 18, 2013 | 54.33 | 54.84 | 53.94 | 54.45 | 4,730,625 | +0.20(+0.37%) |
Jul 17, 2013 | 54.23 | 54.46 | 53.58 | 54.25 | 3,315,336 | +0.10(+0.18%) |
Jul 16, 2013 | 54.22 | 54.48 | 53.55 | 54.15 | 2,430,366 | -0.14(-0.25%) |
Jul 15, 2013 | 54.93 | 54.98 | 53.74 | 54.29 | 2,496,434 | +0.03(+0.06%) |
Jul 12, 2013 | 53.59 | 54.38 | 53.46 | 54.26 | 2,699,970 | +0.81(+1.52%) |
Jul 11, 2013 | 53.37 | 53.54 | 52.87 | 53.45 | 3,448,952 | +0.73(+1.39%) |
Jul 10, 2013 | 53.22 | 53.22 | 52.46 | 52.72 | 3,866,088 | -0.50(-0.95%) |
Jul 09, 2013 | 53.54 | 53.72 | 53.09 | 53.22 | 3,559,247 | -0.01(-0.02%) |
Jul 08, 2013 | 53.66 | 53.87 | 53.02 | 53.23 | 4,053,024 | -0.10(-0.18%) |
Jul 05, 2013 | 52.41 | 53.33 | 52.21 | 53.33 | 3,018,076 | +1.41(+2.72%) |
Jul 03, 2013 | 51.83 | 52.09 | 51.43 | 51.91 | 1,861,201 | -0.26(-0.50%) |
Jul 02, 2013 | 51.69 | 52.56 | 51.64 | 52.17 | 6,107,750 | +0.53(+1.02%) |
Jul 01, 2013 | 51.30 | 51.97 | 51.24 | 51.64 | 3,600,629 | +0.63(+1.24%) |
Jun 28, 2013 | 50.69 | 51.26 | 50.17 | 51.01 | 4,550,699 | +0.10(+0.19%) |
Jun 27, 2013 | 50.35 | 51.17 | 50.22 | 50.91 | 3,264,825 | +0.91(+1.82%) |
Jun 26, 2013 | 50.03 | 50.26 | 49.66 | 50.00 | 3,385,250 | +0.37(+0.75%) |
Jun 25, 2013 | 49.14 | 49.88 | 49.07 | 49.63 | 3,602,978 | +0.93(+1.90%) |
Jun 24, 2013 | 49.48 | 49.54 | 48.57 | 48.70 | 3,875,055 | -1.13(-2.27%) |
Jun 21, 2013 | 50.43 | 50.48 | 49.31 | 49.83 | 5,659,132 | -0.21(-0.42%) |
Jun 20, 2013 | 50.13 | 50.76 | 49.86 | 50.04 | 6,431,062 | -0.15(-0.31%) |
Jun 19, 2013 | 50.56 | 50.67 | 50.04 | 50.20 | 4,483,754 | -0.24(-0.47%) |
Jun 18, 2013 | 50.30 | 50.58 | 50.18 | 50.43 | 4,508,792 | +0.08(+0.16%) |
Jun 17, 2013 | 49.88 | 50.39 | 49.44 | 50.35 | 4,847,242 | +0.80(+1.62%) |
Jun 14, 2013 | 50.52 | 50.53 | 49.20 | 49.55 | 4,311,705 | -1.09(-2.15%) |
Jun 13, 2013 | 49.89 | 50.76 | 49.67 | 50.64 | 2,974,230 | +0.79(+1.58%) |
Jun 12, 2013 | 50.24 | 50.44 | 49.64 | 49.85 | 2,534,176 | -0.06(-0.13%) |
Jun 11, 2013 | 50.27 | 50.49 | 49.76 | 49.91 | 3,231,277 | -0.88(-1.73%) |
Jun 10, 2013 | 50.63 | 51.12 | 50.50 | 50.79 | 2,796,102 | +0.17(+0.34%) |
Jun 07, 2013 | 49.79 | 50.67 | 49.74 | 50.62 | 4,537,947 | +1.27(+2.57%) |
Jun 06, 2013 | 48.83 | 49.37 | 48.46 | 49.35 | 3,620,282 | +0.47(+0.96%) |
Jun 05, 2013 | 49.60 | 49.83 | 48.64 | 48.88 | 4,293,692 | -0.87(-1.75%) |
Jun 04, 2013 | 50.26 | 50.56 | 49.63 | 49.75 | 3,511,197 | -0.53(-1.05%) |
Jun 03, 2013 | 49.69 | 50.35 | 49.39 | 50.28 | 4,058,258 | +0.80(+1.61%) |
May 31, 2013 | 50.41 | 50.45 | 49.48 | 49.48 | 6,569,692 | -1.22(-2.40%) |
May 30, 2013 | 50.13 | 51.15 | 49.98 | 50.70 | 6,590,945 | +0.67(+1.35%) |
May 29, 2013 | 49.80 | 50.37 | 49.60 | 50.03 | 4,824,586 | -0.17(-0.34%) |
May 28, 2013 | 50.35 | 50.79 | 50.14 | 50.20 | 6,466,872 | +0.55(+1.11%) |
May 24, 2013 | 49.39 | 49.72 | 49.13 | 49.65 | 4,805,656 | -0.09(-0.18%) |
May 23, 2013 | 49.52 | 50.08 | 49.13 | 49.74 | 4,357,427 | -0.24(-0.49%) |
May 22, 2013 | 50.46 | 51.68 | 49.73 | 49.98 | 7,203,203 | -0.46(-0.92%) |
May 21, 2013 | 50.24 | 50.69 | 50.02 | 50.44 | 4,111,714 | +0.24(+0.49%) |
May 20, 2013 | 49.31 | 50.41 | 49.31 | 50.20 | 4,455,415 | +0.80(+1.61%) |
May 17, 2013 | 48.33 | 49.50 | 48.23 | 49.40 | 5,058,481 | +1.36(+2.84%) |
May 16, 2013 | 48.66 | 48.73 | 47.90 | 48.04 | 4,403,952 | -0.78(-1.60%) |
May 15, 2013 | 48.40 | 48.96 | 48.18 | 48.82 | 3,948,723 | +1.06(+2.21%) |
May 13, 2013 | 48.23 | 48.34 | 47.51 | 47.76 | 2,931,254 | -0.57(-1.18%) |
May 10, 2013 | 48.15 | 48.33 | 47.79 | 48.33 | 3,353,287 | +0.29(+0.61%) |
May 09, 2013 | 48.48 | 48.48 | 47.79 | 48.04 | 3,160,664 | -0.32(-0.66%) |
May 08, 2013 | 47.55 | 48.36 | 47.25 | 48.36 | 4,805,152 | +0.61(+1.29%) |
May 07, 2013 | 47.76 | 48.00 | 47.59 | 47.74 | 4,004,766 | +0.02(+0.05%) |
May 06, 2013 | 47.25 | 47.89 | 47.08 | 47.72 | 4,220,639 | +0.43(+0.91%) |
May 03, 2013 | 47.43 | 47.62 | 47.19 | 47.29 | 5,075,655 | +0.27(+0.58%) |
May 02, 2013 | 46.33 | 47.12 | 46.10 | 47.01 | 4,401,650 | +0.67(+1.45%) |