Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.15 | 56.46 | 55.64 | 56.06 | 6,510,131 | -0.12(-0.22%) |
Jul 30, 2013 | 56.02 | 56.22 | 55.44 | 56.18 | 4,093,697 | +0.58(+1.05%) |
Jul 29, 2013 | 55.57 | 55.67 | 55.38 | 55.60 | 2,391,055 | -0.25(-0.45%) |
Jul 26, 2013 | 55.64 | 55.86 | 55.12 | 55.85 | 3,138,617 | +0.03(+0.06%) |
Jul 25, 2013 | 55.28 | 55.85 | 54.62 | 55.82 | 4,574,104 | +0.00(+0.00%) |
Jul 24, 2013 | 56.16 | 56.44 | 55.78 | 55.82 | 2,697,425 | -0.24(-0.42%) |
Jul 23, 2013 | 56.24 | 56.33 | 55.87 | 56.05 | 2,976,498 | -0.15(-0.26%) |
Jul 22, 2013 | 56.24 | 56.37 | 55.88 | 56.20 | 3,937,546 | +0.04(+0.07%) |
Jul 19, 2013 | 56.09 | 56.86 | 55.41 | 56.16 | 6,495,215 | +1.70(+3.12%) |
Jul 18, 2013 | 54.34 | 54.84 | 53.95 | 54.46 | 4,730,019 | +0.20(+0.37%) |
Jul 17, 2013 | 54.23 | 54.47 | 53.58 | 54.26 | 3,314,911 | +0.10(+0.18%) |
Jul 16, 2013 | 54.23 | 54.49 | 53.56 | 54.16 | 2,430,055 | -0.14(-0.25%) |
Jul 15, 2013 | 54.93 | 54.99 | 53.74 | 54.30 | 2,496,115 | +0.03(+0.06%) |
Jul 12, 2013 | 53.60 | 54.39 | 53.46 | 54.27 | 2,699,624 | +0.81(+1.52%) |
Jul 11, 2013 | 53.37 | 53.55 | 52.88 | 53.45 | 3,448,510 | +0.73(+1.39%) |
Jul 10, 2013 | 53.23 | 53.23 | 52.47 | 52.72 | 3,865,592 | -0.50(-0.95%) |
Jul 09, 2013 | 53.55 | 53.72 | 53.10 | 53.23 | 3,558,791 | -0.01(-0.02%) |
Jul 08, 2013 | 53.67 | 53.88 | 53.02 | 53.23 | 4,052,505 | -0.10(-0.18%) |
Jul 05, 2013 | 52.41 | 53.33 | 52.22 | 53.33 | 3,017,689 | +1.41(+2.72%) |
Jul 03, 2013 | 51.84 | 52.09 | 51.44 | 51.92 | 1,860,963 | -0.26(-0.50%) |
Jul 02, 2013 | 51.69 | 52.57 | 51.65 | 52.18 | 6,106,968 | +0.53(+1.02%) |
Jul 01, 2013 | 51.31 | 51.98 | 51.24 | 51.65 | 3,600,167 | +0.63(+1.24%) |
Jun 28, 2013 | 50.69 | 51.27 | 50.17 | 51.02 | 4,550,115 | +0.10(+0.19%) |
Jun 27, 2013 | 50.36 | 51.17 | 50.23 | 50.92 | 3,264,407 | +0.91(+1.82%) |
Jun 26, 2013 | 50.03 | 50.26 | 49.67 | 50.01 | 3,384,817 | +0.37(+0.75%) |
Jun 25, 2013 | 49.15 | 49.89 | 49.08 | 49.64 | 3,602,516 | +0.93(+1.90%) |
Jun 24, 2013 | 49.49 | 49.55 | 48.58 | 48.71 | 3,874,559 | -1.13(-2.27%) |
Jun 21, 2013 | 50.43 | 50.49 | 49.31 | 49.84 | 5,658,407 | -0.21(-0.42%) |
Jun 20, 2013 | 50.13 | 50.77 | 49.86 | 50.05 | 6,430,238 | -0.15(-0.31%) |
Jun 19, 2013 | 50.56 | 50.68 | 50.05 | 50.21 | 4,483,179 | -0.24(-0.47%) |
Jun 18, 2013 | 50.30 | 50.59 | 50.19 | 50.44 | 4,508,215 | +0.08(+0.16%) |
Jun 17, 2013 | 49.89 | 50.39 | 49.44 | 50.36 | 4,846,621 | +0.80(+1.62%) |
Jun 14, 2013 | 50.52 | 50.53 | 49.21 | 49.56 | 4,311,153 | -1.09(-2.15%) |
Jun 13, 2013 | 49.90 | 50.76 | 49.68 | 50.64 | 2,973,849 | +0.79(+1.58%) |
Jun 12, 2013 | 50.25 | 50.45 | 49.64 | 49.86 | 2,533,852 | -0.06(-0.13%) |
Jun 11, 2013 | 50.28 | 50.50 | 49.77 | 49.92 | 3,230,863 | -0.88(-1.73%) |
Jun 10, 2013 | 50.64 | 51.12 | 50.51 | 50.80 | 2,795,743 | +0.17(+0.34%) |
Jun 07, 2013 | 49.80 | 50.68 | 49.75 | 50.63 | 4,537,366 | +1.27(+2.57%) |
Jun 06, 2013 | 48.84 | 49.38 | 48.47 | 49.36 | 3,619,818 | +0.47(+0.96%) |
Jun 05, 2013 | 49.60 | 49.84 | 48.65 | 48.89 | 4,293,142 | -0.87(-1.75%) |
Jun 04, 2013 | 50.26 | 50.57 | 49.64 | 49.76 | 3,510,747 | -0.53(-1.05%) |
Jun 03, 2013 | 49.69 | 50.36 | 49.40 | 50.29 | 4,057,739 | +0.80(+1.61%) |
May 31, 2013 | 50.42 | 50.46 | 49.49 | 49.49 | 6,568,850 | -1.22(-2.40%) |
May 30, 2013 | 50.14 | 51.16 | 49.99 | 50.71 | 6,590,101 | +0.67(+1.35%) |
May 29, 2013 | 49.81 | 50.38 | 49.60 | 50.03 | 4,823,968 | -0.17(-0.34%) |
May 28, 2013 | 50.36 | 50.79 | 50.15 | 50.21 | 6,466,043 | +0.55(+1.11%) |
May 24, 2013 | 49.39 | 49.73 | 49.14 | 49.65 | 4,805,040 | -0.09(-0.18%) |
May 23, 2013 | 49.53 | 50.08 | 49.14 | 49.74 | 4,356,869 | -0.24(-0.49%) |
May 22, 2013 | 50.47 | 51.68 | 49.73 | 49.99 | 7,202,281 | -0.46(-0.92%) |
May 21, 2013 | 50.25 | 50.69 | 50.03 | 50.45 | 4,111,187 | +0.24(+0.49%) |
May 20, 2013 | 49.32 | 50.41 | 49.32 | 50.21 | 4,454,845 | +0.80(+1.61%) |
May 17, 2013 | 48.34 | 49.51 | 48.23 | 49.41 | 5,057,832 | +1.36(+2.84%) |
May 16, 2013 | 48.67 | 48.74 | 47.90 | 48.04 | 4,403,388 | -0.78(-1.60%) |
May 15, 2013 | 48.40 | 48.96 | 48.19 | 48.82 | 3,948,217 | +1.06(+2.21%) |
May 13, 2013 | 48.23 | 48.35 | 47.52 | 47.77 | 2,930,879 | -0.57(-1.18%) |
May 10, 2013 | 48.16 | 48.34 | 47.79 | 48.34 | 3,352,857 | +0.29(+0.61%) |
May 09, 2013 | 48.48 | 48.48 | 47.79 | 48.04 | 3,160,260 | -0.32(-0.66%) |
May 08, 2013 | 47.55 | 48.37 | 47.25 | 48.36 | 4,804,536 | +0.61(+1.29%) |
May 07, 2013 | 47.76 | 48.00 | 47.59 | 47.75 | 4,004,254 | +0.02(+0.05%) |
May 06, 2013 | 47.25 | 47.90 | 47.08 | 47.72 | 4,220,098 | +0.43(+0.91%) |
May 03, 2013 | 47.44 | 47.63 | 47.20 | 47.29 | 5,075,005 | +0.27(+0.58%) |
May 02, 2013 | 46.33 | 47.13 | 46.11 | 47.02 | 4,401,086 | +0.67(+1.45%) |