Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.94 | 60.20 | 58.90 | 59.94 | 2,040,169 | +1.08(+1.83%) |
Jul 30, 2013 | 57.63 | 59.07 | 57.41 | 58.86 | 1,976,607 | +1.62(+2.83%) |
Jul 29, 2013 | 56.66 | 57.38 | 56.66 | 57.25 | 873,434 | +0.31(+0.54%) |
Jul 26, 2013 | 56.80 | 56.98 | 56.26 | 56.94 | 1,762,636 | -0.17(-0.29%) |
Jul 25, 2013 | 56.94 | 57.37 | 56.41 | 57.10 | 1,707,207 | -0.11(-0.19%) |
Jul 24, 2013 | 56.63 | 59.31 | 56.56 | 57.21 | 3,612,795 | +2.10(+3.80%) |
Jul 23, 2013 | 54.78 | 55.94 | 54.70 | 55.11 | 1,746,096 | +0.37(+0.68%) |
Jul 22, 2013 | 54.51 | 55.00 | 54.63 | 54.74 | 868,601 | +0.12(+0.21%) |
Jul 19, 2013 | 54.62 | 54.69 | 54.10 | 54.63 | 867,783 | +0.01(+0.02%) |
Jul 18, 2013 | 53.85 | 54.73 | 53.79 | 54.62 | 1,113,771 | +0.92(+1.71%) |
Jul 17, 2013 | 53.71 | 54.41 | 53.27 | 53.70 | 1,357,577 | +0.34(+0.63%) |
Jul 16, 2013 | 53.78 | 53.99 | 52.95 | 53.36 | 1,209,999 | -0.42(-0.77%) |
Jul 15, 2013 | 54.04 | 54.13 | 53.42 | 53.78 | 1,664,113 | -0.21(-0.39%) |
Jul 12, 2013 | 54.42 | 54.56 | 53.77 | 53.99 | 1,647,011 | -0.27(-0.49%) |
Jul 11, 2013 | 54.18 | 55.06 | 53.88 | 54.26 | 2,382,710 | +1.16(+2.18%) |
Jul 10, 2013 | 54.44 | 54.78 | 52.83 | 53.10 | 2,368,920 | -1.44(-2.64%) |
Jul 09, 2013 | 54.80 | 54.73 | 54.33 | 54.54 | 1,901,002 | +0.35(+0.65%) |
Jul 08, 2013 | 54.03 | 54.97 | 54.01 | 54.19 | 1,384,526 | +0.46(+0.86%) |
Jul 05, 2013 | 53.50 | 53.78 | 52.94 | 53.73 | 1,065,502 | +0.62(+1.17%) |
Jul 03, 2013 | 53.18 | 53.53 | 52.80 | 53.11 | 742,582 | -0.36(-0.68%) |
Jul 02, 2013 | 53.97 | 54.78 | 53.33 | 53.47 | 1,196,750 | -0.75(-1.39%) |
Jul 01, 2013 | 54.11 | 55.42 | 54.11 | 54.22 | 2,427,535 | +0.33(+0.61%) |
Jun 28, 2013 | 53.68 | 54.37 | 53.58 | 53.89 | 2,898,421 | +0.09(+0.16%) |
Jun 27, 2013 | 52.45 | 53.96 | 52.03 | 53.81 | 1,890,443 | +1.78(+3.42%) |
Jun 26, 2013 | 52.13 | 52.45 | 51.80 | 52.03 | 1,233,212 | +0.34(+0.67%) |
Jun 25, 2013 | 51.77 | 52.63 | 51.40 | 51.68 | 1,394,267 | +0.70(+1.37%) |
Jun 24, 2013 | 51.37 | 51.49 | 50.20 | 50.98 | 1,593,515 | -1.10(-2.11%) |
Jun 21, 2013 | 52.42 | 52.62 | 51.27 | 52.08 | 1,976,165 | +0.07(+0.14%) |
Jun 20, 2013 | 53.39 | 53.81 | 51.89 | 52.01 | 2,250,409 | -1.95(-3.62%) |
Jun 19, 2013 | 55.30 | 55.54 | 53.93 | 53.96 | 1,525,544 | -1.42(-2.56%) |
Jun 18, 2013 | 55.12 | 55.57 | 54.85 | 55.38 | 1,106,379 | +0.37(+0.68%) |
Jun 17, 2013 | 55.57 | 55.66 | 54.84 | 55.01 | 1,665,649 | -0.01(-0.02%) |
Jun 14, 2013 | 55.49 | 55.72 | 54.74 | 55.02 | 1,182,171 | -0.58(-1.05%) |
Jun 13, 2013 | 53.99 | 55.80 | 53.52 | 55.60 | 1,851,954 | +1.61(+2.98%) |
Jun 12, 2013 | 56.79 | 56.87 | 53.46 | 53.99 | 3,297,641 | -2.19(-3.90%) |
Jun 11, 2013 | 56.86 | 57.03 | 56.18 | 56.18 | 1,702,345 | -1.31(-2.28%) |
Jun 10, 2013 | 57.72 | 58.03 | 57.14 | 57.49 | 1,578,343 | -0.65(-1.13%) |
Jun 07, 2013 | 57.87 | 58.23 | 57.33 | 58.15 | 1,129,740 | +0.69(+1.20%) |
Jun 06, 2013 | 56.43 | 57.52 | 56.05 | 57.46 | 1,630,125 | +1.19(+2.11%) |
Jun 05, 2013 | 57.50 | 57.57 | 55.96 | 56.27 | 1,995,083 | -1.46(-2.53%) |
Jun 04, 2013 | 58.23 | 58.42 | 57.55 | 57.73 | 1,409,372 | -0.50(-0.85%) |
Jun 03, 2013 | 58.87 | 59.19 | 57.68 | 58.23 | 1,735,662 | -0.54(-0.92%) |
May 31, 2013 | 59.53 | 60.05 | 58.77 | 58.77 | 1,385,626 | -1.03(-1.72%) |
May 30, 2013 | 59.33 | 60.20 | 59.08 | 59.79 | 1,064,397 | +0.34(+0.58%) |
May 29, 2013 | 59.40 | 59.84 | 58.82 | 59.45 | 1,082,750 | -0.37(-0.62%) |
May 28, 2013 | 60.24 | 60.75 | 59.38 | 59.82 | 1,246,908 | +0.34(+0.57%) |
May 24, 2013 | 58.55 | 59.71 | 58.11 | 59.48 | 1,494,923 | +0.60(+1.02%) |
May 23, 2013 | 58.52 | 59.43 | 58.20 | 58.88 | 1,413,265 | -0.36(-0.61%) |
May 22, 2013 | 60.62 | 61.65 | 58.76 | 59.24 | 2,211,649 | -1.45(-2.39%) |
May 21, 2013 | 60.03 | 61.19 | 60.00 | 60.70 | 1,465,786 | +0.59(+0.99%) |
May 20, 2013 | 60.07 | 60.55 | 59.92 | 60.10 | 1,350,668 | +0.04(+0.06%) |
May 17, 2013 | 59.02 | 60.16 | 59.02 | 60.07 | 1,864,217 | +0.97(+1.65%) |
May 16, 2013 | 59.40 | 59.79 | 59.02 | 59.09 | 1,117,575 | -0.32(-0.54%) |
May 15, 2013 | 58.52 | 60.08 | 58.42 | 59.41 | 1,909,412 | +2.00(+3.49%) |
May 13, 2013 | 57.48 | 57.88 | 56.63 | 57.41 | 1,899,889 | -0.26(-0.46%) |
May 10, 2013 | 56.60 | 57.68 | 56.60 | 57.68 | 1,559,696 | +1.08(+1.92%) |
May 09, 2013 | 56.30 | 56.76 | 56.30 | 56.59 | 2,207,995 | +0.29(+0.52%) |
May 08, 2013 | 56.35 | 57.55 | 55.59 | 56.30 | 2,584,163 | -0.25(-0.44%) |
May 07, 2013 | 56.00 | 56.64 | 55.81 | 56.55 | 1,782,887 | +0.55(+0.98%) |
May 06, 2013 | 55.11 | 56.24 | 54.84 | 56.00 | 3,421,574 | +0.66(+1.20%) |
May 03, 2013 | 54.09 | 55.53 | 53.40 | 55.34 | 4,228,437 | +1.94(+3.63%) |
May 02, 2013 | 53.33 | 53.85 | 53.05 | 53.40 | 4,935,265 | -0.22(-0.41%) |