Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.20 | 61.30 | 60.54 | 60.70 | 6,745,282 | -0.07(-0.12%) |
Jul 30, 2013 | 60.81 | 61.11 | 60.64 | 60.78 | 6,890,134 | +0.21(+0.35%) |
Jul 29, 2013 | 60.54 | 60.84 | 60.31 | 60.57 | 6,521,232 | -0.57(-0.93%) |
Jul 26, 2013 | 61.40 | 61.40 | 60.57 | 61.14 | 6,756,049 | -0.49(-0.80%) |
Jul 25, 2013 | 61.59 | 62.16 | 61.22 | 61.63 | 7,821,994 | -0.21(-0.34%) |
Jul 24, 2013 | 62.49 | 62.55 | 61.45 | 61.84 | 7,205,577 | -0.54(-0.86%) |
Jul 23, 2013 | 62.59 | 63.05 | 62.25 | 62.37 | 9,200,986 | -0.18(-0.29%) |
Jul 22, 2013 | 61.73 | 63.46 | 61.76 | 62.55 | 15,003,621 | +0.80(+1.29%) |
Jul 19, 2013 | 60.61 | 62.36 | 60.37 | 61.76 | 23,362,466 | +3.18(+5.43%) |
Jul 18, 2013 | 58.04 | 58.85 | 58.04 | 58.58 | 8,228,432 | +0.70(+1.21%) |
Jul 17, 2013 | 57.29 | 58.05 | 57.29 | 57.87 | 8,933,974 | +0.76(+1.33%) |
Jul 16, 2013 | 57.61 | 57.87 | 56.68 | 57.11 | 8,089,552 | -0.37(-0.65%) |
Jul 15, 2013 | 57.35 | 57.70 | 57.01 | 57.49 | 5,263,015 | +0.13(+0.23%) |
Jul 12, 2013 | 57.04 | 57.38 | 56.98 | 57.35 | 5,718,578 | +0.16(+0.27%) |
Jul 11, 2013 | 57.53 | 57.63 | 56.73 | 57.19 | 6,551,333 | +0.34(+0.59%) |
Jul 10, 2013 | 57.00 | 57.13 | 56.69 | 56.86 | 6,155,371 | -0.27(-0.47%) |
Jul 09, 2013 | 56.15 | 57.31 | 55.82 | 57.13 | 9,600,367 | +1.31(+2.34%) |
Jul 08, 2013 | 55.69 | 56.14 | 55.46 | 55.82 | 7,312,649 | +0.52(+0.94%) |
Jul 05, 2013 | 54.80 | 55.52 | 54.47 | 55.30 | 5,351,472 | +0.81(+1.48%) |
Jul 03, 2013 | 54.10 | 54.59 | 53.62 | 54.49 | 4,223,216 | +0.30(+0.55%) |
Jul 02, 2013 | 54.72 | 54.72 | 53.93 | 54.19 | 6,607,823 | -0.13(-0.23%) |
Jul 01, 2013 | 53.88 | 54.74 | 53.70 | 54.32 | 8,619,818 | +0.84(+1.56%) |
Jun 28, 2013 | 53.60 | 53.95 | 53.44 | 53.49 | 10,050,751 | -0.20(-0.38%) |
Jun 27, 2013 | 53.83 | 54.14 | 53.63 | 53.69 | 7,973,237 | +0.09(+0.17%) |
Jun 26, 2013 | 54.20 | 54.28 | 53.45 | 53.60 | 6,966,604 | -0.21(-0.39%) |
Jun 25, 2013 | 53.77 | 54.48 | 53.64 | 53.81 | 8,970,205 | +0.63(+1.19%) |
Jun 24, 2013 | 53.62 | 53.72 | 52.43 | 53.17 | 10,697,235 | -1.19(-2.18%) |
Jun 21, 2013 | 54.32 | 54.58 | 53.60 | 54.36 | 13,111,058 | +0.52(+0.96%) |
Jun 20, 2013 | 54.19 | 54.33 | 53.59 | 53.84 | 11,949,198 | -0.94(-1.72%) |
Jun 19, 2013 | 55.43 | 55.82 | 54.78 | 54.78 | 8,484,097 | -0.57(-1.02%) |
Jun 18, 2013 | 54.62 | 55.68 | 54.53 | 55.35 | 7,615,843 | +0.79(+1.45%) |
Jun 17, 2013 | 54.04 | 54.81 | 54.04 | 54.56 | 7,203,632 | +1.12(+2.09%) |
Jun 14, 2013 | 54.12 | 54.25 | 53.40 | 53.44 | 6,617,440 | -0.64(-1.19%) |
Jun 13, 2013 | 53.07 | 54.16 | 52.99 | 54.08 | 9,111,032 | +1.13(+2.13%) |
Jun 12, 2013 | 53.84 | 53.88 | 52.90 | 52.96 | 8,381,932 | -0.37(-0.69%) |
Jun 11, 2013 | 54.02 | 54.19 | 53.22 | 53.32 | 11,485,853 | -1.39(-2.54%) |
Jun 10, 2013 | 55.31 | 55.52 | 54.57 | 54.71 | 8,392,116 | -0.47(-0.85%) |
Jun 07, 2013 | 55.26 | 55.49 | 54.70 | 55.18 | 8,982,802 | +0.47(+0.86%) |
Jun 06, 2013 | 53.83 | 54.71 | 53.59 | 54.71 | 9,769,804 | +0.84(+1.55%) |
Jun 05, 2013 | 54.19 | 54.57 | 53.81 | 53.87 | 10,047,694 | -0.50(-0.92%) |
Jun 04, 2013 | 54.59 | 54.90 | 54.16 | 54.37 | 12,662,244 | -0.30(-0.55%) |
Jun 03, 2013 | 54.63 | 54.88 | 54.29 | 54.67 | 10,941,502 | +0.40(+0.73%) |
May 31, 2013 | 55.29 | 55.37 | 54.27 | 54.27 | 10,630,633 | -1.32(-2.38%) |
May 30, 2013 | 55.43 | 55.89 | 54.96 | 55.60 | 7,733,449 | -0.13(-0.23%) |
May 29, 2013 | 55.60 | 55.98 | 55.20 | 55.72 | 6,579,714 | -0.31(-0.56%) |
May 28, 2013 | 56.39 | 56.61 | 55.92 | 56.04 | 9,014,902 | +0.55(+0.99%) |
May 24, 2013 | 55.49 | 55.65 | 54.74 | 55.49 | 8,923,841 | -0.54(-0.96%) |
May 23, 2013 | 55.32 | 56.07 | 54.86 | 56.02 | 9,032,553 | -0.15(-0.26%) |
May 22, 2013 | 57.19 | 57.81 | 55.82 | 56.17 | 12,429,863 | -1.11(-1.95%) |
May 21, 2013 | 57.51 | 57.85 | 56.98 | 57.28 | 8,524,131 | -0.25(-0.44%) |
May 20, 2013 | 56.15 | 57.59 | 56.05 | 57.54 | 13,375,669 | +1.25(+2.22%) |
May 17, 2013 | 56.41 | 56.61 | 55.65 | 56.29 | 12,830,120 | +0.35(+0.62%) |
May 16, 2013 | 56.30 | 56.61 | 55.79 | 55.94 | 8,344,750 | -0.30(-0.54%) |
May 15, 2013 | 56.18 | 56.65 | 55.71 | 56.24 | 12,680,578 | -1.01(-1.77%) |
May 13, 2013 | 57.03 | 57.53 | 56.93 | 57.25 | 10,907,421 | +0.16(+0.29%) |
May 10, 2013 | 57.18 | 57.25 | 56.36 | 57.09 | 8,520,059 | -0.32(-0.56%) |
May 09, 2013 | 57.58 | 57.72 | 57.03 | 57.41 | 5,897,138 | -0.25(-0.44%) |
May 08, 2013 | 57.13 | 57.74 | 56.88 | 57.66 | 6,427,956 | +0.52(+0.91%) |
May 07, 2013 | 56.92 | 57.56 | 56.79 | 57.14 | 7,893,069 | +0.54(+0.96%) |
May 06, 2013 | 56.27 | 56.79 | 56.10 | 56.60 | 6,057,430 | +0.33(+0.58%) |
May 03, 2013 | 55.77 | 56.48 | 55.18 | 56.27 | 8,860,051 | +1.09(+1.98%) |
May 02, 2013 | 54.86 | 55.43 | 54.59 | 55.18 | 6,245,909 | +0.34(+0.62%) |