Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 57.12 | 57.68 | 56.61 | 56.61 | 1,361,279 | -0.31(-0.55%) |
Jul 30, 2013 | 55.63 | 57.12 | 55.63 | 56.92 | 1,762,909 | +1.22(+2.19%) |
Jul 29, 2013 | 55.69 | 56.24 | 55.60 | 55.70 | 878,485 | +0.02(+0.04%) |
Jul 26, 2013 | 55.31 | 56.33 | 54.94 | 55.68 | 1,900,084 | +0.17(+0.31%) |
Jul 25, 2013 | 51.79 | 55.57 | 50.96 | 55.51 | 3,358,218 | +0.23(+0.42%) |
Jul 24, 2013 | 54.85 | 55.40 | 54.57 | 55.28 | 1,296,228 | +0.50(+0.91%) |
Jul 23, 2013 | 55.02 | 55.03 | 54.73 | 54.78 | 671,180 | -0.07(-0.14%) |
Jul 22, 2013 | 54.91 | 55.08 | 54.76 | 54.85 | 1,016,464 | -0.02(-0.04%) |
Jul 19, 2013 | 54.71 | 55.11 | 54.43 | 54.87 | 635,451 | -0.04(-0.08%) |
Jul 18, 2013 | 54.76 | 54.99 | 54.64 | 54.92 | 594,223 | +0.29(+0.53%) |
Jul 17, 2013 | 54.67 | 55.02 | 54.55 | 54.63 | 741,552 | -0.07(-0.14%) |
Jul 16, 2013 | 54.89 | 55.03 | 54.32 | 54.70 | 829,303 | -0.17(-0.31%) |
Jul 15, 2013 | 55.22 | 55.43 | 54.68 | 54.87 | 1,028,893 | -0.41(-0.74%) |
Jul 12, 2013 | 55.28 | 55.34 | 54.82 | 55.28 | 685,643 | +0.01(+0.01%) |
Jul 11, 2013 | 55.19 | 55.66 | 55.07 | 55.28 | 1,165,020 | +0.08(+0.15%) |
Jul 10, 2013 | 54.90 | 55.29 | 54.45 | 55.19 | 894,827 | +0.29(+0.53%) |
Jul 09, 2013 | 54.20 | 55.30 | 53.91 | 54.90 | 1,568,452 | +1.00(+1.85%) |
Jul 08, 2013 | 53.32 | 54.11 | 53.22 | 53.91 | 762,306 | +0.77(+1.44%) |
Jul 05, 2013 | 54.02 | 54.02 | 52.86 | 53.14 | 911,740 | -0.34(-0.63%) |
Jul 03, 2013 | 52.95 | 53.49 | 52.78 | 53.47 | 618,789 | +0.33(+0.62%) |
Jul 02, 2013 | 53.52 | 53.79 | 52.95 | 53.15 | 761,404 | -0.31(-0.59%) |
Jul 01, 2013 | 52.71 | 53.67 | 52.51 | 53.46 | 787,741 | +0.75(+1.43%) |
Jun 28, 2013 | 52.87 | 52.97 | 52.43 | 52.71 | 1,208,190 | -0.21(-0.39%) |
Jun 27, 2013 | 52.45 | 52.99 | 52.31 | 52.92 | 618,756 | +0.60(+1.14%) |
Jun 26, 2013 | 51.94 | 52.45 | 51.75 | 52.32 | 719,377 | +0.69(+1.34%) |
Jun 25, 2013 | 51.67 | 51.86 | 51.34 | 51.63 | 1,182,293 | +0.24(+0.46%) |
Jun 24, 2013 | 51.82 | 51.98 | 51.15 | 51.39 | 1,842,121 | -0.89(-1.70%) |
Jun 21, 2013 | 52.59 | 52.62 | 52.07 | 52.27 | 1,778,500 | -0.12(-0.23%) |
Jun 20, 2013 | 52.53 | 52.75 | 52.33 | 52.39 | 1,436,874 | -0.47(-0.89%) |
Jun 19, 2013 | 53.47 | 53.61 | 52.85 | 52.86 | 947,765 | -0.63(-1.17%) |
Jun 18, 2013 | 52.88 | 53.80 | 52.88 | 53.49 | 884,856 | +0.51(+0.96%) |
Jun 17, 2013 | 52.90 | 53.20 | 52.36 | 52.98 | 925,632 | +0.15(+0.28%) |
Jun 14, 2013 | 53.64 | 53.70 | 52.45 | 52.83 | 926,310 | -0.67(-1.25%) |
Jun 13, 2013 | 52.83 | 53.70 | 52.30 | 53.50 | 1,378,250 | +0.92(+1.76%) |
Jun 12, 2013 | 53.07 | 53.42 | 52.56 | 52.58 | 1,909,861 | +0.31(+0.60%) |
Jun 11, 2013 | 52.01 | 52.34 | 51.67 | 52.27 | 746,477 | +0.12(+0.23%) |
Jun 10, 2013 | 51.81 | 52.19 | 51.53 | 52.15 | 639,680 | +0.39(+0.76%) |
Jun 07, 2013 | 51.41 | 51.83 | 51.41 | 51.75 | 515,689 | +0.41(+0.80%) |
Jun 06, 2013 | 51.22 | 51.39 | 50.78 | 51.34 | 816,876 | +0.16(+0.31%) |
Jun 05, 2013 | 51.73 | 51.73 | 51.14 | 51.19 | 1,168,237 | -0.57(-1.11%) |
Jun 04, 2013 | 52.09 | 52.15 | 51.61 | 51.76 | 1,117,899 | -0.28(-0.53%) |
Jun 03, 2013 | 51.79 | 52.08 | 51.50 | 52.04 | 986,744 | +0.20(+0.39%) |
May 31, 2013 | 52.95 | 53.10 | 51.84 | 51.84 | 1,539,712 | -1.24(-2.34%) |
May 30, 2013 | 53.30 | 53.37 | 52.89 | 53.08 | 1,042,373 | -0.01(-0.03%) |
May 29, 2013 | 52.82 | 53.39 | 52.36 | 53.09 | 1,140,429 | +0.44(+0.83%) |
May 28, 2013 | 52.95 | 53.12 | 52.32 | 52.65 | 840,175 | +0.01(+0.01%) |
May 24, 2013 | 52.81 | 52.85 | 52.37 | 52.65 | 838,251 | -0.28(-0.53%) |
May 23, 2013 | 52.51 | 53.15 | 52.21 | 52.93 | 1,156,975 | -0.47(-0.88%) |
May 22, 2013 | 53.46 | 54.06 | 53.19 | 53.40 | 1,193,378 | -0.10(-0.18%) |
May 21, 2013 | 53.28 | 53.70 | 53.22 | 53.50 | 865,622 | +0.16(+0.29%) |
May 20, 2013 | 53.38 | 53.79 | 53.24 | 53.34 | 1,202,393 | -0.34(-0.62%) |
May 17, 2013 | 53.29 | 53.69 | 53.10 | 53.68 | 1,017,682 | +0.42(+0.80%) |
May 16, 2013 | 53.62 | 54.00 | 53.10 | 53.25 | 1,441,297 | -0.57(-1.05%) |
May 15, 2013 | 53.15 | 54.03 | 52.90 | 53.82 | 2,200,380 | +0.75(+1.41%) |
May 13, 2013 | 53.63 | 53.67 | 52.72 | 53.07 | 1,397,753 | -0.68(-1.27%) |
May 10, 2013 | 53.79 | 53.95 | 53.42 | 53.75 | 783,670 | +0.15(+0.28%) |
May 09, 2013 | 54.05 | 54.09 | 53.49 | 53.60 | 1,253,905 | -0.27(-0.50%) |
May 08, 2013 | 52.95 | 53.90 | 52.92 | 53.87 | 1,090,746 | +0.81(+1.52%) |
May 07, 2013 | 52.92 | 53.56 | 52.90 | 53.06 | 1,713,194 | +0.14(+0.27%) |
May 06, 2013 | 52.69 | 52.96 | 52.30 | 52.92 | 816,307 | +0.14(+0.27%) |
May 03, 2013 | 52.54 | 53.01 | 52.10 | 52.78 | 1,193,720 | +0.50(+0.97%) |
May 02, 2013 | 52.60 | 52.73 | 52.13 | 52.27 | 1,245,352 | -0.33(-0.63%) |