Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.69 | 55.17 | 54.65 | 54.77 | 16,924,940 | +0.18(+0.33%) |
Jul 30, 2013 | 54.71 | 54.83 | 54.28 | 54.59 | 11,940,680 | -0.11(-0.19%) |
Jul 29, 2013 | 54.98 | 55.03 | 54.48 | 54.70 | 12,480,021 | -0.46(-0.83%) |
Jul 26, 2013 | 55.04 | 55.20 | 54.68 | 55.16 | 10,277,698 | -0.14(-0.25%) |
Jul 25, 2013 | 54.89 | 55.37 | 54.73 | 55.30 | 14,477,529 | +0.37(+0.67%) |
Jul 24, 2013 | 55.61 | 55.65 | 54.65 | 54.93 | 14,052,169 | -0.62(-1.11%) |
Jul 23, 2013 | 55.60 | 55.80 | 55.48 | 55.55 | 9,043,203 | +0.09(+0.17%) |
Jul 22, 2013 | 55.60 | 55.64 | 55.40 | 55.46 | 10,235,888 | -0.18(-0.32%) |
Jul 19, 2013 | 55.07 | 55.64 | 54.94 | 55.64 | 16,079,040 | +0.76(+1.39%) |
Jul 18, 2013 | 54.48 | 55.02 | 54.45 | 54.87 | 14,174,303 | +0.59(+1.08%) |
Jul 17, 2013 | 54.21 | 54.45 | 54.13 | 54.28 | 9,303,171 | +0.23(+0.42%) |
Jul 16, 2013 | 54.42 | 54.53 | 53.71 | 54.05 | 10,117,734 | -0.33(-0.61%) |
Jul 15, 2013 | 54.47 | 54.57 | 54.29 | 54.39 | 15,642,216 | -0.05(-0.09%) |
Jul 12, 2013 | 54.06 | 54.47 | 54.05 | 54.43 | 13,209,259 | +0.31(+0.56%) |
Jul 11, 2013 | 54.37 | 54.41 | 53.84 | 54.13 | 21,798,426 | +0.43(+0.80%) |
Jul 10, 2013 | 54.23 | 54.23 | 53.58 | 53.70 | 16,269,843 | -0.33(-0.62%) |
Jul 09, 2013 | 53.78 | 54.10 | 53.68 | 54.03 | 13,930,117 | +0.54(+1.02%) |
Jul 08, 2013 | 53.40 | 53.80 | 53.36 | 53.48 | 17,423,982 | +0.35(+0.65%) |
Jul 05, 2013 | 52.79 | 53.16 | 52.40 | 53.14 | 15,511,945 | +0.65(+1.24%) |
Jul 03, 2013 | 52.38 | 52.57 | 52.06 | 52.49 | 7,910,460 | -0.03(-0.06%) |
Jul 02, 2013 | 52.42 | 52.96 | 52.26 | 52.52 | 13,079,227 | +0.11(+0.22%) |
Jul 01, 2013 | 52.36 | 52.84 | 52.25 | 52.41 | 17,998,076 | +0.37(+0.72%) |
Jun 28, 2013 | 52.05 | 52.45 | 51.87 | 52.03 | 16,279,646 | -0.22(-0.42%) |
Jun 27, 2013 | 52.42 | 52.73 | 52.23 | 52.25 | 12,283,869 | +0.10(+0.19%) |
Jun 26, 2013 | 52.09 | 52.31 | 51.71 | 52.15 | 16,857,614 | +0.32(+0.62%) |
Jun 25, 2013 | 51.74 | 52.00 | 51.40 | 51.83 | 18,870,240 | +0.66(+1.29%) |
Jun 24, 2013 | 51.38 | 51.75 | 50.52 | 51.18 | 28,447,398 | -0.77(-1.48%) |
Jun 21, 2013 | 52.29 | 52.34 | 51.34 | 51.95 | 30,929,562 | +0.09(+0.17%) |
Jun 20, 2013 | 52.72 | 52.74 | 51.70 | 51.86 | 38,541,472 | -1.56(-2.92%) |
Jun 19, 2013 | 53.87 | 54.17 | 53.37 | 53.42 | 22,760,944 | -0.50(-0.92%) |
Jun 18, 2013 | 53.54 | 54.08 | 53.52 | 53.92 | 11,705,299 | +0.30(+0.57%) |
Jun 17, 2013 | 53.21 | 53.75 | 53.18 | 53.61 | 16,779,434 | +0.76(+1.44%) |
Jun 14, 2013 | 53.40 | 53.45 | 52.73 | 52.85 | 15,723,611 | -0.52(-0.97%) |
Jun 13, 2013 | 52.47 | 53.51 | 52.41 | 53.37 | 18,738,114 | +0.88(+1.68%) |
Jun 12, 2013 | 53.34 | 53.43 | 52.37 | 52.49 | 14,129,144 | -0.32(-0.61%) |
Jun 11, 2013 | 52.97 | 53.32 | 52.74 | 52.81 | 16,020,930 | -0.81(-1.52%) |
Jun 10, 2013 | 54.01 | 54.02 | 53.45 | 53.62 | 12,011,303 | -0.15(-0.28%) |
Jun 07, 2013 | 53.46 | 53.82 | 53.15 | 53.78 | 15,999,917 | +0.67(+1.26%) |
Jun 06, 2013 | 52.74 | 53.13 | 52.31 | 53.11 | 27,704,568 | +0.40(+0.75%) |
Jun 05, 2013 | 53.17 | 53.37 | 52.68 | 52.71 | 26,907,158 | -0.62(-1.17%) |
Jun 04, 2013 | 53.49 | 53.83 | 52.94 | 53.33 | 24,163,224 | -0.42(-0.79%) |
Jun 03, 2013 | 53.44 | 53.77 | 53.19 | 53.76 | 27,768,168 | +0.52(+0.97%) |
May 31, 2013 | 54.14 | 54.31 | 53.23 | 53.24 | 22,692,008 | -1.12(-2.07%) |
May 30, 2013 | 54.34 | 54.63 | 53.99 | 54.37 | 18,256,966 | -0.13(-0.23%) |
May 29, 2013 | 54.20 | 54.70 | 54.09 | 54.49 | 19,282,412 | -0.12(-0.22%) |
May 28, 2013 | 54.80 | 55.05 | 54.33 | 54.61 | 16,191,045 | +0.57(+1.05%) |
May 24, 2013 | 53.88 | 54.05 | 53.57 | 54.04 | 13,101,355 | -0.32(-0.58%) |
May 23, 2013 | 53.65 | 54.36 | 53.47 | 54.36 | 19,341,006 | +0.03(+0.05%) |
May 22, 2013 | 55.05 | 55.52 | 54.07 | 54.33 | 29,996,972 | -0.63(-1.16%) |
May 21, 2013 | 55.21 | 55.44 | 54.78 | 54.97 | 16,387,376 | -0.11(-0.20%) |
May 20, 2013 | 54.29 | 55.20 | 54.29 | 55.08 | 15,410,543 | +0.77(+1.41%) |
May 17, 2013 | 53.71 | 54.37 | 53.65 | 54.31 | 22,164,096 | +0.89(+1.67%) |
May 16, 2013 | 53.53 | 53.83 | 53.30 | 53.42 | 18,227,712 | -0.26(-0.49%) |
May 15, 2013 | 53.58 | 53.86 | 53.23 | 53.68 | 19,729,222 | +0.60(+1.13%) |
May 13, 2013 | 52.96 | 53.11 | 52.78 | 53.08 | 11,223,589 | -0.01(-0.01%) |
May 10, 2013 | 53.07 | 53.17 | 52.63 | 53.09 | 19,990,740 | -0.28(-0.52%) |
May 09, 2013 | 53.43 | 53.62 | 53.08 | 53.37 | 12,300,901 | -0.05(-0.09%) |
May 08, 2013 | 53.29 | 53.51 | 53.08 | 53.41 | 10,841,558 | +0.09(+0.16%) |
May 07, 2013 | 53.15 | 53.56 | 52.96 | 53.33 | 14,667,245 | +0.41(+0.77%) |
May 06, 2013 | 52.59 | 53.13 | 52.59 | 52.92 | 18,154,552 | +0.36(+0.68%) |
May 03, 2013 | 51.99 | 52.70 | 51.63 | 52.56 | 21,241,972 | +0.93(+1.81%) |
May 02, 2013 | 51.16 | 51.77 | 50.99 | 51.63 | 20,558,638 | +0.67(+1.31%) |