Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.53 | 58.69 | 53.14 | 57.23 | 42,777,512 | +0.86(+1.53%) |
Jul 30, 2013 | 56.20 | 56.60 | 56.14 | 56.36 | 6,432,270 | +0.41(+0.74%) |
Jul 29, 2013 | 56.13 | 56.32 | 55.72 | 55.95 | 3,485,222 | -0.11(-0.19%) |
Jul 26, 2013 | 55.91 | 56.21 | 55.57 | 56.06 | 4,105,004 | -0.08(-0.14%) |
Jul 25, 2013 | 55.69 | 56.41 | 55.68 | 56.14 | 7,764,440 | +0.75(+1.35%) |
Jul 24, 2013 | 56.07 | 56.23 | 55.26 | 55.39 | 8,270,924 | -0.66(-1.17%) |
Jul 23, 2013 | 56.59 | 56.69 | 56.01 | 56.04 | 4,960,405 | -0.43(-0.76%) |
Jul 22, 2013 | 55.81 | 56.59 | 55.58 | 56.47 | 5,720,618 | +0.87(+1.56%) |
Jul 19, 2013 | 56.12 | 56.32 | 55.54 | 55.61 | 8,790,587 | -0.34(-0.60%) |
Jul 18, 2013 | 55.86 | 56.30 | 55.72 | 55.94 | 3,720,523 | +0.47(+0.84%) |
Jul 17, 2013 | 54.64 | 55.62 | 54.63 | 55.47 | 9,835,823 | +0.20(+0.36%) |
Jul 16, 2013 | 55.88 | 56.04 | 55.24 | 55.27 | 4,974,576 | -0.57(-1.02%) |
Jul 15, 2013 | 56.16 | 56.23 | 55.67 | 55.84 | 4,596,934 | -0.28(-0.50%) |
Jul 12, 2013 | 56.30 | 56.40 | 55.89 | 56.12 | 4,799,349 | -0.20(-0.36%) |
Jul 11, 2013 | 55.93 | 56.38 | 55.53 | 56.33 | 4,963,084 | +0.95(+1.71%) |
Jul 10, 2013 | 55.63 | 55.78 | 55.05 | 55.38 | 5,686,686 | -0.25(-0.45%) |
Jul 09, 2013 | 55.64 | 55.90 | 55.23 | 55.63 | 6,318,162 | +0.40(+0.73%) |
Jul 08, 2013 | 55.97 | 56.49 | 55.22 | 55.23 | 7,523,228 | -0.54(-0.96%) |
Jul 05, 2013 | 55.29 | 55.77 | 54.92 | 55.77 | 5,833,061 | +0.84(+1.52%) |
Jul 03, 2013 | 54.33 | 55.07 | 54.33 | 54.93 | 2,599,666 | +0.29(+0.54%) |
Jul 02, 2013 | 54.53 | 55.19 | 54.32 | 54.64 | 5,980,390 | -0.01(-0.03%) |
Jul 01, 2013 | 54.22 | 55.29 | 54.12 | 54.65 | 9,106,016 | +0.82(+1.52%) |
Jun 28, 2013 | 53.34 | 53.84 | 53.08 | 53.84 | 11,093,521 | +0.36(+0.67%) |
Jun 27, 2013 | 53.56 | 54.11 | 53.41 | 53.48 | 6,340,825 | +0.06(+0.12%) |
Jun 26, 2013 | 53.23 | 53.67 | 52.83 | 53.41 | 5,704,589 | +0.51(+0.96%) |
Jun 25, 2013 | 53.16 | 53.19 | 52.63 | 52.91 | 8,869,016 | +0.19(+0.35%) |
Jun 24, 2013 | 52.79 | 53.37 | 52.49 | 52.72 | 10,059,148 | -1.00(-1.86%) |
Jun 21, 2013 | 54.28 | 54.34 | 53.31 | 53.72 | 12,995,165 | +0.05(+0.10%) |
Jun 20, 2013 | 54.31 | 54.89 | 53.62 | 53.67 | 9,832,947 | -1.28(-2.33%) |
Jun 19, 2013 | 54.87 | 55.47 | 54.85 | 54.95 | 8,175,442 | +0.18(+0.34%) |
Jun 18, 2013 | 54.50 | 54.81 | 54.37 | 54.76 | 5,863,816 | +0.58(+1.08%) |
Jun 17, 2013 | 53.80 | 54.44 | 53.80 | 54.18 | 7,733,702 | +0.66(+1.23%) |
Jun 14, 2013 | 53.79 | 53.86 | 53.34 | 53.52 | 6,648,448 | -0.24(-0.45%) |
Jun 13, 2013 | 52.25 | 53.93 | 52.20 | 53.76 | 9,183,692 | +1.48(+2.82%) |
Jun 12, 2013 | 52.92 | 52.96 | 52.29 | 52.29 | 6,206,025 | -0.23(-0.44%) |
Jun 11, 2013 | 52.68 | 52.97 | 52.48 | 52.52 | 4,624,500 | -0.50(-0.94%) |
Jun 10, 2013 | 53.19 | 53.33 | 52.73 | 53.02 | 4,392,142 | -0.04(-0.08%) |
Jun 07, 2013 | 53.20 | 53.36 | 52.82 | 53.06 | 7,646,229 | +0.12(+0.23%) |
Jun 06, 2013 | 52.27 | 52.96 | 52.21 | 52.94 | 4,694,536 | +0.50(+0.96%) |
Jun 05, 2013 | 52.95 | 53.25 | 52.41 | 52.44 | 5,783,995 | -0.81(-1.52%) |
Jun 04, 2013 | 53.93 | 54.06 | 52.85 | 53.25 | 6,893,003 | -0.72(-1.34%) |
Jun 03, 2013 | 53.54 | 53.97 | 53.29 | 53.97 | 6,211,969 | +0.53(+0.99%) |
May 31, 2013 | 53.90 | 54.41 | 53.38 | 53.44 | 6,516,828 | -0.55(-1.03%) |
May 30, 2013 | 53.75 | 54.60 | 53.60 | 53.99 | 4,037,096 | +0.30(+0.55%) |
May 29, 2013 | 53.63 | 54.00 | 53.46 | 53.70 | 3,742,738 | -0.26(-0.47%) |
May 28, 2013 | 54.35 | 54.84 | 53.95 | 53.95 | 5,026,692 | +0.40(+0.75%) |
May 24, 2013 | 53.11 | 53.68 | 52.79 | 53.55 | 4,171,704 | +0.16(+0.30%) |
May 23, 2013 | 53.39 | 54.07 | 53.26 | 53.39 | 6,910,387 | -0.65(-1.21%) |
May 22, 2013 | 55.01 | 55.13 | 53.99 | 54.04 | 5,988,052 | -0.76(-1.39%) |
May 21, 2013 | 54.78 | 55.19 | 54.58 | 54.81 | 4,180,860 | +0.14(+0.26%) |
May 20, 2013 | 54.65 | 55.15 | 54.54 | 54.66 | 4,765,789 | -0.13(-0.25%) |
May 17, 2013 | 53.82 | 54.82 | 53.62 | 54.80 | 6,663,890 | +1.37(+2.57%) |
May 16, 2013 | 53.68 | 53.76 | 53.43 | 53.43 | 4,704,151 | -0.40(-0.73%) |
May 15, 2013 | 53.45 | 53.88 | 53.34 | 53.82 | 6,994,648 | +1.74(+3.33%) |
May 13, 2013 | 51.82 | 52.33 | 51.82 | 52.09 | 3,671,976 | +0.07(+0.13%) |
May 10, 2013 | 51.90 | 52.25 | 50.02 | 52.02 | 4,982,556 | +0.30(+0.59%) |
May 09, 2013 | 51.82 | 52.12 | 51.53 | 51.72 | 4,681,378 | -0.17(-0.33%) |
May 08, 2013 | 51.65 | 52.00 | 51.38 | 51.89 | 4,682,221 | +0.23(+0.45%) |
May 07, 2013 | 51.36 | 51.72 | 51.11 | 51.66 | 4,623,230 | +0.33(+0.64%) |
May 06, 2013 | 51.88 | 52.17 | 51.26 | 51.33 | 6,469,522 | -0.55(-1.05%) |
May 03, 2013 | 51.70 | 52.13 | 51.12 | 51.87 | 8,475,009 | +0.75(+1.47%) |
May 02, 2013 | 50.23 | 51.29 | 50.20 | 51.12 | 10,105,067 | +0.54(+1.06%) |