Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.49 | 60.21 | 59.29 | 59.39 | 16,031,306 | -0.10(-0.17%) |
Jul 30, 2013 | 59.53 | 59.83 | 59.28 | 59.49 | 8,699,308 | +0.26(+0.44%) |
Jul 29, 2013 | 59.24 | 59.50 | 59.21 | 59.24 | 5,934,752 | -0.22(-0.37%) |
Jul 26, 2013 | 59.18 | 59.48 | 58.72 | 59.46 | 8,848,090 | -0.01(-0.02%) |
Jul 25, 2013 | 59.18 | 59.59 | 59.05 | 59.47 | 8,436,631 | +0.10(+0.17%) |
Jul 24, 2013 | 59.87 | 59.91 | 59.27 | 59.37 | 7,582,272 | -0.50(-0.84%) |
Jul 23, 2013 | 60.07 | 60.20 | 59.75 | 59.87 | 5,829,601 | -0.20(-0.33%) |
Jul 22, 2013 | 60.06 | 60.24 | 59.83 | 60.07 | 6,508,358 | -0.11(-0.18%) |
Jul 19, 2013 | 59.44 | 60.21 | 59.21 | 60.18 | 10,631,523 | +0.79(+1.33%) |
Jul 18, 2013 | 59.19 | 59.72 | 59.19 | 59.39 | 7,471,367 | +0.19(+0.32%) |
Jul 17, 2013 | 59.53 | 59.80 | 59.18 | 59.20 | 9,022,644 | -0.24(-0.41%) |
Jul 16, 2013 | 59.70 | 59.74 | 59.40 | 59.44 | 15,268,006 | -0.40(-0.66%) |
Jul 15, 2013 | 59.74 | 59.90 | 59.35 | 59.84 | 13,656,090 | -0.03(-0.05%) |
Jul 12, 2013 | 59.22 | 59.93 | 59.22 | 59.87 | 17,146,896 | +0.57(+0.97%) |
Jul 11, 2013 | 59.13 | 59.46 | 58.94 | 59.29 | 12,512,353 | +0.71(+1.22%) |
Jul 10, 2013 | 58.47 | 58.80 | 58.22 | 58.58 | 9,407,272 | +0.17(+0.29%) |
Jul 09, 2013 | 58.05 | 58.66 | 57.82 | 58.41 | 15,608,263 | +0.59(+1.03%) |
Jul 08, 2013 | 57.66 | 58.05 | 57.63 | 57.82 | 15,193,328 | +0.31(+0.54%) |
Jul 05, 2013 | 57.91 | 58.01 | 57.10 | 57.51 | 9,897,419 | -0.17(-0.29%) |
Jul 03, 2013 | 57.47 | 57.81 | 56.84 | 57.68 | 7,284,725 | +0.10(+0.17%) |
Jul 02, 2013 | 57.22 | 57.71 | 57.05 | 57.58 | 13,933,593 | +0.31(+0.54%) |
Jul 01, 2013 | 56.54 | 57.59 | 56.53 | 57.28 | 9,126,050 | +0.76(+1.34%) |
Jun 28, 2013 | 56.98 | 57.22 | 56.45 | 56.52 | 13,442,332 | -0.50(-0.88%) |
Jun 27, 2013 | 57.23 | 57.54 | 56.95 | 57.02 | 20,067,878 | +0.20(+0.35%) |
Jun 26, 2013 | 56.70 | 56.96 | 56.54 | 56.82 | 9,984,011 | +0.52(+0.93%) |
Jun 25, 2013 | 56.60 | 56.70 | 56.01 | 56.30 | 10,777,141 | +0.08(+0.14%) |
Jun 24, 2013 | 56.49 | 56.84 | 55.90 | 56.22 | 17,114,074 | -0.62(-1.10%) |
Jun 21, 2013 | 55.98 | 56.92 | 55.57 | 56.84 | 27,323,004 | +1.60(+2.90%) |
Jun 20, 2013 | 56.68 | 56.77 | 55.13 | 55.24 | 21,192,368 | -1.73(-3.04%) |
Jun 19, 2013 | 58.03 | 58.34 | 56.96 | 56.97 | 10,113,501 | -1.05(-1.81%) |
Jun 18, 2013 | 57.96 | 58.16 | 57.78 | 58.02 | 8,243,964 | +0.06(+0.10%) |
Jun 17, 2013 | 57.45 | 58.34 | 57.44 | 57.97 | 10,030,081 | +0.68(+1.19%) |
Jun 14, 2013 | 57.62 | 57.84 | 57.02 | 57.28 | 9,298,065 | -0.29(-0.51%) |
Jun 13, 2013 | 56.92 | 57.77 | 56.63 | 57.58 | 9,438,453 | +0.61(+1.07%) |
Jun 12, 2013 | 57.73 | 57.91 | 56.88 | 56.97 | 10,671,548 | -0.38(-0.67%) |
Jun 11, 2013 | 57.03 | 57.81 | 56.86 | 57.35 | 9,237,127 | +0.04(+0.06%) |
Jun 10, 2013 | 57.03 | 57.42 | 56.72 | 57.31 | 12,215,283 | +0.23(+0.41%) |
Jun 07, 2013 | 56.85 | 57.47 | 56.73 | 57.08 | 10,678,906 | +0.68(+1.21%) |
Jun 06, 2013 | 56.20 | 56.51 | 55.67 | 56.39 | 15,120,322 | +0.12(+0.21%) |
Jun 05, 2013 | 56.59 | 56.68 | 56.26 | 56.28 | 12,023,372 | -0.52(-0.92%) |
Jun 04, 2013 | 57.05 | 57.61 | 56.34 | 56.80 | 15,500,595 | -0.21(-0.37%) |
Jun 03, 2013 | 56.43 | 57.04 | 55.88 | 57.01 | 15,968,071 | +0.66(+1.17%) |
May 31, 2013 | 57.84 | 57.86 | 56.35 | 56.35 | 22,426,376 | -1.71(-2.95%) |
May 30, 2013 | 57.92 | 58.64 | 57.92 | 58.06 | 20,107,528 | +0.14(+0.24%) |
May 29, 2013 | 58.85 | 58.91 | 57.90 | 57.92 | 13,611,459 | -1.44(-2.42%) |
May 28, 2013 | 60.23 | 60.29 | 59.29 | 59.36 | 19,579,178 | -0.75(-1.25%) |
May 24, 2013 | 60.11 | 60.45 | 59.79 | 60.11 | 34,847,136 | +2.33(+4.04%) |
May 23, 2013 | 57.46 | 58.08 | 57.43 | 57.78 | 9,685,958 | -0.09(-0.15%) |
May 22, 2013 | 57.88 | 58.49 | 57.72 | 57.86 | 12,087,097 | +0.01(+0.03%) |
May 21, 2013 | 58.12 | 58.16 | 57.42 | 57.85 | 10,049,683 | -0.21(-0.37%) |
May 20, 2013 | 58.71 | 58.71 | 57.83 | 58.06 | 9,953,794 | -0.68(-1.16%) |
May 17, 2013 | 58.66 | 58.86 | 58.22 | 58.74 | 11,646,762 | -0.13(-0.22%) |
May 16, 2013 | 59.09 | 59.27 | 58.65 | 58.88 | 10,986,767 | -0.35(-0.59%) |
May 15, 2013 | 58.34 | 59.46 | 58.34 | 59.23 | 15,194,015 | +1.53(+2.66%) |
May 13, 2013 | 57.64 | 57.97 | 57.57 | 57.69 | 7,383,259 | -0.12(-0.22%) |
May 10, 2013 | 57.56 | 57.84 | 57.43 | 57.82 | 8,395,812 | +0.40(+0.70%) |
May 09, 2013 | 57.68 | 57.91 | 57.28 | 57.42 | 9,793,457 | -0.17(-0.29%) |
May 08, 2013 | 57.19 | 57.64 | 56.70 | 57.58 | 16,437,807 | +0.37(+0.64%) |
May 07, 2013 | 57.25 | 57.41 | 56.73 | 57.22 | 13,041,767 | +0.14(+0.24%) |
May 06, 2013 | 57.28 | 57.55 | 56.91 | 57.08 | 9,813,405 | -0.32(-0.56%) |
May 03, 2013 | 57.33 | 57.58 | 57.09 | 57.40 | 10,740,876 | +0.32(+0.55%) |
May 02, 2013 | 56.81 | 57.47 | 56.63 | 57.09 | 9,927,839 | +0.57(+1.00%) |