Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 57.81 | 57.96 | 57.09 | 57.34 | 2,305,938 | -0.33(-0.57%) |
Jul 30, 2013 | 59.39 | 59.39 | 57.11 | 57.67 | 2,414,223 | -0.75(-1.28%) |
Jul 29, 2013 | 58.77 | 59.09 | 58.30 | 58.42 | 1,418,872 | -0.43(-0.73%) |
Jul 26, 2013 | 59.66 | 59.66 | 58.41 | 58.85 | 1,469,915 | -1.11(-1.85%) |
Jul 25, 2013 | 59.95 | 60.20 | 59.31 | 59.96 | 1,374,639 | -0.09(-0.15%) |
Jul 24, 2013 | 60.87 | 61.10 | 59.84 | 60.05 | 1,101,945 | -0.82(-1.35%) |
Jul 23, 2013 | 61.16 | 61.53 | 60.36 | 60.87 | 1,367,251 | -0.29(-0.47%) |
Jul 22, 2013 | 61.44 | 61.34 | 61.06 | 61.16 | 1,112,576 | -0.07(-0.11%) |
Jul 19, 2013 | 60.97 | 61.25 | 60.24 | 61.23 | 1,245,273 | +0.56(+0.92%) |
Jul 18, 2013 | 60.12 | 61.18 | 60.01 | 60.67 | 1,732,710 | +1.05(+1.76%) |
Jul 17, 2013 | 58.90 | 59.94 | 58.64 | 59.62 | 1,748,776 | +0.93(+1.58%) |
Jul 16, 2013 | 59.00 | 59.00 | 58.30 | 58.69 | 2,314,757 | -1.19(-1.99%) |
Jul 15, 2013 | 60.21 | 60.35 | 59.87 | 59.88 | 1,017,452 | -0.37(-0.61%) |
Jul 12, 2013 | 59.54 | 60.26 | 59.31 | 60.25 | 1,212,417 | +0.64(+1.07%) |
Jul 11, 2013 | 60.14 | 60.14 | 58.88 | 59.61 | 1,154,053 | +0.27(+0.46%) |
Jul 10, 2013 | 59.37 | 60.05 | 59.20 | 59.34 | 1,855,327 | +0.02(+0.03%) |
Jul 09, 2013 | 58.39 | 59.35 | 58.00 | 59.32 | 1,349,265 | +1.32(+2.28%) |
Jul 08, 2013 | 58.10 | 58.27 | 57.75 | 58.00 | 1,918,715 | +0.17(+0.29%) |
Jul 05, 2013 | 57.32 | 58.16 | 57.09 | 57.83 | 1,534,178 | +1.06(+1.87%) |
Jul 03, 2013 | 57.01 | 57.01 | 55.94 | 56.77 | 1,388,528 | -0.44(-0.77%) |
Jul 02, 2013 | 58.00 | 58.25 | 56.98 | 57.21 | 2,408,945 | -0.78(-1.35%) |
Jul 01, 2013 | 58.49 | 58.90 | 57.78 | 57.99 | 1,452,249 | -0.13(-0.22%) |
Jun 28, 2013 | 58.09 | 58.57 | 57.79 | 58.12 | 1,097,353 | +0.35(+0.61%) |
Jun 26, 2013 | 57.25 | 57.98 | 56.90 | 57.77 | 1,302,262 | +1.01(+1.78%) |
Jun 25, 2013 | 56.58 | 56.91 | 56.26 | 56.76 | 1,705,065 | +0.68(+1.21%) |
Jun 24, 2013 | 57.01 | 57.01 | 54.99 | 56.08 | 2,385,604 | -1.27(-2.21%) |
Jun 21, 2013 | 57.36 | 57.66 | 56.62 | 57.35 | 1,871,357 | +0.28(+0.49%) |
Jun 20, 2013 | 57.79 | 57.81 | 56.84 | 57.07 | 1,926,304 | -1.44(-2.46%) |
Jun 19, 2013 | 59.37 | 59.78 | 58.50 | 58.51 | 1,058,236 | -0.97(-1.63%) |
Jun 18, 2013 | 59.20 | 59.68 | 59.03 | 59.48 | 1,172,005 | +0.28(+0.47%) |
Jun 17, 2013 | 58.75 | 59.35 | 58.52 | 59.20 | 1,365,266 | +1.12(+1.93%) |
Jun 14, 2013 | 59.14 | 59.17 | 58.06 | 58.08 | 1,667,402 | -0.86(-1.46%) |
Jun 13, 2013 | 57.64 | 59.02 | 57.54 | 58.94 | 2,321,866 | +1.42(+2.47%) |
Jun 12, 2013 | 59.38 | 59.48 | 57.26 | 57.52 | 3,472,968 | -1.37(-2.33%) |
Jun 11, 2013 | 59.33 | 59.68 | 58.85 | 58.89 | 1,062,496 | -1.17(-1.95%) |
Jun 10, 2013 | 60.71 | 60.74 | 59.50 | 60.06 | 1,918,527 | -0.20(-0.33%) |
Jun 07, 2013 | 60.21 | 61.29 | 59.73 | 60.26 | 1,319,412 | +0.38(+0.63%) |
Jun 06, 2013 | 60.07 | 60.67 | 59.25 | 59.88 | 1,375,933 | -0.53(-0.88%) |
Jun 05, 2013 | 60.53 | 61.22 | 60.32 | 60.41 | 1,039,616 | -0.18(-0.30%) |
Jun 04, 2013 | 60.35 | 61.13 | 60.09 | 60.59 | 1,492,488 | +0.08(+0.13%) |
Jun 03, 2013 | 60.37 | 60.94 | 59.62 | 60.51 | 1,155,356 | +0.34(+0.57%) |
May 31, 2013 | 61.54 | 61.84 | 60.17 | 60.17 | 2,204,547 | -1.67(-2.70%) |
May 30, 2013 | 61.90 | 62.44 | 61.38 | 61.84 | 1,002,440 | -0.25(-0.40%) |
May 29, 2013 | 62.20 | 62.59 | 61.51 | 62.09 | 1,287,209 | -0.54(-0.86%) |
May 28, 2013 | 62.53 | 63.00 | 62.12 | 62.63 | 1,614,729 | +0.99(+1.61%) |
May 24, 2013 | 61.80 | 61.80 | 61.18 | 61.64 | 1,206,118 | -0.49(-0.79%) |
May 23, 2013 | 61.52 | 62.15 | 60.80 | 62.13 | 1,663,603 | -0.22(-0.35%) |
May 22, 2013 | 63.36 | 64.13 | 62.10 | 62.35 | 1,939,145 | -1.02(-1.61%) |
May 21, 2013 | 63.62 | 64.13 | 62.85 | 63.37 | 1,865,195 | -0.65(-1.02%) |
May 20, 2013 | 62.43 | 64.14 | 62.36 | 64.02 | 2,361,824 | +1.87(+3.01%) |
May 17, 2013 | 62.08 | 62.48 | 61.62 | 62.15 | 2,179,144 | +0.39(+0.63%) |
May 16, 2013 | 61.69 | 62.36 | 61.12 | 61.76 | 2,208,141 | +0.15(+0.24%) |
May 15, 2013 | 61.46 | 61.96 | 60.89 | 61.61 | 1,650,385 | +0.71(+1.17%) |
May 13, 2013 | 60.68 | 61.13 | 60.16 | 60.90 | 1,791,108 | +0.16(+0.26%) |
May 10, 2013 | 61.27 | 61.51 | 60.16 | 60.74 | 2,328,352 | -0.50(-0.82%) |
May 09, 2013 | 61.79 | 62.01 | 60.85 | 61.24 | 2,805,242 | -0.82(-1.32%) |
May 08, 2013 | 62.09 | 62.77 | 61.69 | 62.06 | 2,776,129 | +0.06(+0.10%) |
May 07, 2013 | 61.83 | 62.50 | 61.27 | 62.00 | 1,801,907 | +0.58(+0.94%) |
May 06, 2013 | 60.38 | 61.72 | 60.28 | 61.42 | 2,456,576 | +1.27(+2.11%) |
May 03, 2013 | 58.92 | 60.67 | 58.29 | 60.15 | 3,580,787 | +1.86(+3.19%) |
May 02, 2013 | 57.79 | 58.80 | 57.12 | 58.29 | 2,124,681 | +0.68(+1.18%) |