Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 57.60 | 57.69 | 57.25 | 57.30 | 160,977 | -0.10(-0.17%) |
Jul 30, 2013 | 57.41 | 57.56 | 57.28 | 57.40 | 50,585 | +0.12(+0.20%) |
Jul 29, 2013 | 57.35 | 57.51 | 57.18 | 57.28 | 44,066 | -0.23(-0.41%) |
Jul 26, 2013 | 57.22 | 57.51 | 56.97 | 57.51 | 208,549 | +0.13(+0.24%) |
Jul 25, 2013 | 57.21 | 57.44 | 57.02 | 57.38 | 179,662 | +0.29(+0.50%) |
Jul 24, 2013 | 57.42 | 57.44 | 56.96 | 57.09 | 46,004 | -0.03(-0.05%) |
Jul 23, 2013 | 57.42 | 57.42 | 57.07 | 57.12 | 159,149 | -0.24(-0.42%) |
Jul 22, 2013 | 57.33 | 57.48 | 57.25 | 57.36 | 261,440 | +0.05(+0.08%) |
Jul 19, 2013 | 57.22 | 57.32 | 57.06 | 57.32 | 71,661 | +0.03(+0.05%) |
Jul 18, 2013 | 57.15 | 57.46 | 57.15 | 57.29 | 41,680 | +0.11(+0.19%) |
Jul 17, 2013 | 57.11 | 57.26 | 57.07 | 57.18 | 55,160 | +0.18(+0.31%) |
Jul 16, 2013 | 57.13 | 57.15 | 56.87 | 57.00 | 53,106 | -0.20(-0.35%) |
Jul 15, 2013 | 57.21 | 57.24 | 57.10 | 57.20 | 54,670 | +0.08(+0.14%) |
Jul 12, 2013 | 56.96 | 57.17 | 56.86 | 57.12 | 65,886 | +0.09(+0.16%) |
Jul 11, 2013 | 56.79 | 57.04 | 56.72 | 57.03 | 193,154 | +0.87(+1.55%) |
Jul 10, 2013 | 56.05 | 56.28 | 55.97 | 56.16 | 86,981 | +0.10(+0.18%) |
Jul 09, 2013 | 56.01 | 56.14 | 55.81 | 56.06 | 43,415 | +0.39(+0.69%) |
Jul 08, 2013 | 55.78 | 55.89 | 55.57 | 55.67 | 92,138 | +0.14(+0.26%) |
Jul 05, 2013 | 55.41 | 55.54 | 54.99 | 55.53 | 73,907 | +0.47(+0.86%) |
Jul 03, 2013 | 54.65 | 55.21 | 54.59 | 55.05 | 49,023 | +0.21(+0.39%) |
Jul 02, 2013 | 54.74 | 55.19 | 54.60 | 54.84 | 76,922 | +0.04(+0.08%) |
Jul 01, 2013 | 54.84 | 55.21 | 54.73 | 54.80 | 75,333 | +0.47(+0.86%) |
Jun 28, 2013 | 54.37 | 54.72 | 54.17 | 54.33 | 89,911 | +0.00(+0.00%) |
Jun 26, 2013 | 54.22 | 54.47 | 54.13 | 54.33 | 135,074 | +0.50(+0.94%) |
Jun 25, 2013 | 53.80 | 53.96 | 53.48 | 53.83 | 103,456 | +0.49(+0.91%) |
Jun 24, 2013 | 53.48 | 53.83 | 52.85 | 53.34 | 213,968 | -0.72(-1.34%) |
Jun 21, 2013 | 54.38 | 54.38 | 53.54 | 54.06 | 146,518 | +0.04(+0.08%) |
Jun 20, 2013 | 54.91 | 54.97 | 53.90 | 54.02 | 179,414 | -1.42(-2.57%) |
Jun 19, 2013 | 56.24 | 56.29 | 55.44 | 55.44 | 80,612 | -0.73(-1.31%) |
Jun 18, 2013 | 55.77 | 56.29 | 55.77 | 56.18 | 63,768 | +0.49(+0.88%) |
Jun 17, 2013 | 55.70 | 55.99 | 55.44 | 55.69 | 93,278 | +0.39(+0.70%) |
Jun 14, 2013 | 55.54 | 55.75 | 55.23 | 55.30 | 59,995 | -0.28(-0.50%) |
Jun 13, 2013 | 54.69 | 55.66 | 54.59 | 55.58 | 38,024 | +0.80(+1.46%) |
Jun 12, 2013 | 55.74 | 55.74 | 54.77 | 54.78 | 70,819 | -0.56(-1.02%) |
Jun 11, 2013 | 55.43 | 55.84 | 55.23 | 55.34 | 105,584 | -0.56(-0.99%) |
Jun 10, 2013 | 56.21 | 56.21 | 55.88 | 55.90 | 59,725 | -0.08(-0.14%) |
Jun 07, 2013 | 55.56 | 56.02 | 55.43 | 55.98 | 60,081 | +0.74(+1.35%) |
Jun 06, 2013 | 54.80 | 55.24 | 54.42 | 55.24 | 71,465 | +0.42(+0.77%) |
Jun 05, 2013 | 55.52 | 55.61 | 54.81 | 54.82 | 95,495 | -0.86(-1.55%) |
Jun 04, 2013 | 56.00 | 56.24 | 55.43 | 55.68 | 77,910 | -0.28(-0.50%) |
Jun 03, 2013 | 55.85 | 55.95 | 55.34 | 55.95 | 139,044 | +0.29(+0.52%) |
May 31, 2013 | 56.30 | 56.58 | 55.67 | 55.67 | 95,706 | -0.81(-1.43%) |
May 30, 2013 | 56.37 | 56.71 | 56.37 | 56.47 | 59,877 | +0.13(+0.22%) |
May 29, 2013 | 56.48 | 56.49 | 56.05 | 56.35 | 93,813 | -0.40(-0.71%) |
May 28, 2013 | 57.02 | 57.28 | 56.64 | 56.75 | 50,606 | +0.31(+0.56%) |
May 24, 2013 | 56.13 | 56.44 | 55.97 | 56.44 | 63,235 | -0.04(-0.08%) |
May 23, 2013 | 56.16 | 56.64 | 56.00 | 56.48 | 96,946 | -0.21(-0.36%) |
May 22, 2013 | 57.28 | 57.79 | 56.46 | 56.69 | 108,420 | -0.51(-0.89%) |
May 21, 2013 | 57.11 | 57.41 | 56.98 | 57.20 | 48,869 | +0.09(+0.16%) |
May 20, 2013 | 57.10 | 57.34 | 56.98 | 57.11 | 56,649 | -0.07(-0.13%) |
May 17, 2013 | 56.93 | 57.18 | 56.81 | 57.18 | 59,401 | +0.53(+0.93%) |
May 16, 2013 | 56.85 | 57.02 | 56.61 | 56.65 | 47,697 | -0.33(-0.58%) |
May 15, 2013 | 56.74 | 57.03 | 56.68 | 56.98 | 59,715 | +0.55(+0.98%) |
May 13, 2013 | 56.35 | 56.59 | 56.29 | 56.43 | 67,167 | -0.01(-0.02%) |
May 10, 2013 | 56.22 | 56.44 | 56.12 | 56.44 | 36,345 | +0.25(+0.45%) |
May 09, 2013 | 56.25 | 56.49 | 56.06 | 56.19 | 63,150 | -0.08(-0.14%) |
May 08, 2013 | 55.94 | 56.27 | 55.90 | 56.27 | 71,139 | +0.28(+0.51%) |
May 07, 2013 | 55.96 | 56.02 | 55.69 | 55.98 | 79,216 | +0.20(+0.36%) |
May 06, 2013 | 55.73 | 55.86 | 55.68 | 55.78 | 59,666 | +0.14(+0.26%) |
May 03, 2013 | 55.54 | 55.81 | 55.48 | 55.64 | 95,545 | +0.62(+1.12%) |
May 02, 2013 | 54.60 | 55.09 | 54.52 | 55.02 | 58,628 | +0.60(+1.10%) |