Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.33 | 56.65 | 55.82 | 56.24 | 6,489,018 | -0.12(-0.22%) |
Jul 30, 2013 | 56.20 | 56.41 | 55.62 | 56.37 | 4,080,421 | +0.59(+1.05%) |
Jul 29, 2013 | 55.76 | 55.85 | 55.56 | 55.78 | 2,383,301 | -0.25(-0.45%) |
Jul 26, 2013 | 55.82 | 56.04 | 55.30 | 56.03 | 3,128,439 | +0.03(+0.06%) |
Jul 25, 2013 | 55.46 | 56.03 | 54.80 | 56.00 | 4,559,271 | +0.00(+0.00%) |
Jul 24, 2013 | 56.34 | 56.63 | 55.96 | 56.00 | 2,688,678 | -0.24(-0.42%) |
Jul 23, 2013 | 56.42 | 56.51 | 56.06 | 56.24 | 2,966,845 | -0.15(-0.26%) |
Jul 22, 2013 | 56.42 | 56.55 | 56.06 | 56.38 | 3,924,776 | +0.04(+0.07%) |
Jul 19, 2013 | 56.28 | 57.04 | 55.59 | 56.34 | 6,474,151 | +1.70(+3.12%) |
Jul 18, 2013 | 54.52 | 55.02 | 54.13 | 54.64 | 4,714,680 | +0.20(+0.37%) |
Jul 17, 2013 | 54.41 | 54.65 | 53.76 | 54.44 | 3,304,161 | +0.10(+0.18%) |
Jul 16, 2013 | 54.40 | 54.66 | 53.73 | 54.34 | 2,422,174 | -0.14(-0.25%) |
Jul 15, 2013 | 55.11 | 55.17 | 53.92 | 54.48 | 2,488,020 | +0.03(+0.06%) |
Jul 12, 2013 | 53.77 | 54.57 | 53.64 | 54.44 | 2,690,869 | +0.81(+1.52%) |
Jul 11, 2013 | 53.55 | 53.73 | 53.05 | 53.63 | 3,437,327 | +0.73(+1.39%) |
Jul 10, 2013 | 53.40 | 53.40 | 52.64 | 52.89 | 3,853,056 | -0.51(-0.95%) |
Jul 09, 2013 | 53.73 | 53.90 | 53.27 | 53.40 | 3,547,250 | -0.01(-0.02%) |
Jul 08, 2013 | 53.84 | 54.05 | 53.20 | 53.41 | 4,039,363 | -0.10(-0.18%) |
Jul 05, 2013 | 52.59 | 53.51 | 52.39 | 53.51 | 3,007,903 | +1.42(+2.72%) |
Jul 03, 2013 | 52.01 | 52.26 | 51.61 | 52.09 | 1,854,928 | -0.26(-0.50%) |
Jul 02, 2013 | 51.86 | 52.74 | 51.82 | 52.35 | 6,087,163 | +0.53(+1.02%) |
Jul 01, 2013 | 51.48 | 52.15 | 51.41 | 51.82 | 3,588,492 | +0.64(+1.24%) |
Jun 28, 2013 | 50.86 | 51.43 | 50.34 | 51.18 | 4,535,360 | +0.10(+0.19%) |
Jun 27, 2013 | 50.52 | 51.34 | 50.39 | 51.09 | 3,253,821 | +0.91(+1.82%) |
Jun 26, 2013 | 50.20 | 50.43 | 49.83 | 50.17 | 3,373,840 | +0.37(+0.75%) |
Jun 25, 2013 | 49.31 | 50.05 | 49.24 | 49.80 | 3,590,834 | +0.93(+1.90%) |
Jun 24, 2013 | 49.65 | 49.71 | 48.74 | 48.87 | 3,861,994 | -1.13(-2.27%) |
Jun 21, 2013 | 50.60 | 50.65 | 49.47 | 50.00 | 5,640,057 | -0.21(-0.42%) |
Jun 20, 2013 | 50.30 | 50.93 | 50.03 | 50.21 | 6,409,385 | -0.15(-0.31%) |
Jun 19, 2013 | 50.73 | 50.84 | 50.21 | 50.37 | 4,468,640 | -0.24(-0.47%) |
Jun 18, 2013 | 50.47 | 50.75 | 50.35 | 50.60 | 4,493,595 | +0.08(+0.16%) |
Jun 17, 2013 | 50.05 | 50.56 | 49.60 | 50.52 | 4,830,903 | +0.81(+1.62%) |
Jun 14, 2013 | 50.69 | 50.70 | 49.37 | 49.72 | 4,297,172 | -1.09(-2.15%) |
Jun 13, 2013 | 50.06 | 50.93 | 49.84 | 50.81 | 2,964,205 | +0.79(+1.58%) |
Jun 12, 2013 | 50.41 | 50.61 | 49.81 | 50.02 | 2,525,634 | -0.07(-0.13%) |
Jun 11, 2013 | 50.44 | 50.66 | 49.93 | 50.08 | 3,220,386 | -0.88(-1.73%) |
Jun 10, 2013 | 50.80 | 51.29 | 50.67 | 50.96 | 2,786,677 | +0.17(+0.34%) |
Jun 07, 2013 | 49.96 | 50.84 | 49.91 | 50.79 | 4,522,651 | +1.27(+2.57%) |
Jun 06, 2013 | 49.00 | 49.54 | 48.62 | 49.52 | 3,608,079 | +0.47(+0.96%) |
Jun 05, 2013 | 49.77 | 50.00 | 48.80 | 49.05 | 4,279,220 | -0.87(-1.75%) |
Jun 04, 2013 | 50.43 | 50.74 | 49.80 | 49.92 | 3,499,362 | -0.53(-1.05%) |
Jun 03, 2013 | 49.86 | 50.52 | 49.56 | 50.45 | 4,044,579 | +0.80(+1.61%) |
May 31, 2013 | 50.58 | 50.62 | 49.65 | 49.65 | 6,547,547 | -1.22(-2.40%) |
May 30, 2013 | 50.30 | 51.32 | 50.15 | 50.87 | 6,568,729 | +0.68(+1.35%) |
May 29, 2013 | 49.97 | 50.54 | 49.77 | 50.20 | 4,808,324 | -0.17(-0.34%) |
May 28, 2013 | 50.52 | 50.96 | 50.31 | 50.37 | 6,445,074 | +0.55(+1.11%) |
May 24, 2013 | 49.55 | 49.89 | 49.30 | 49.81 | 4,789,457 | -0.09(-0.18%) |
May 23, 2013 | 49.69 | 50.25 | 49.30 | 49.90 | 4,342,740 | -0.24(-0.49%) |
May 22, 2013 | 50.63 | 51.85 | 49.90 | 50.15 | 7,178,924 | -0.46(-0.92%) |
May 21, 2013 | 50.41 | 50.86 | 50.19 | 50.61 | 4,097,855 | +0.24(+0.49%) |
May 20, 2013 | 49.48 | 50.58 | 49.48 | 50.37 | 4,440,398 | +0.80(+1.61%) |
May 17, 2013 | 48.49 | 49.67 | 48.39 | 49.57 | 5,041,430 | +1.37(+2.84%) |
May 16, 2013 | 48.83 | 48.89 | 48.06 | 48.20 | 4,389,107 | -0.78(-1.60%) |
May 15, 2013 | 48.56 | 49.12 | 48.35 | 48.98 | 3,935,413 | +1.06(+2.21%) |
May 13, 2013 | 48.39 | 48.50 | 47.67 | 47.92 | 2,921,374 | -0.57(-1.18%) |
May 10, 2013 | 48.32 | 48.49 | 47.95 | 48.49 | 3,341,984 | +0.29(+0.61%) |
May 09, 2013 | 48.64 | 48.64 | 47.95 | 48.20 | 3,150,011 | -0.32(-0.66%) |
May 08, 2013 | 47.71 | 48.53 | 47.41 | 48.52 | 4,788,955 | +0.62(+1.29%) |
May 07, 2013 | 47.92 | 48.16 | 47.75 | 47.90 | 3,991,268 | +0.02(+0.05%) |
May 06, 2013 | 47.41 | 48.06 | 47.24 | 47.88 | 4,206,412 | +0.43(+0.91%) |
May 03, 2013 | 47.59 | 47.78 | 47.35 | 47.45 | 5,058,546 | +0.28(+0.58%) |
May 02, 2013 | 46.48 | 47.28 | 46.26 | 47.17 | 4,386,813 | +0.67(+1.45%) |