Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.35 | 61.19 | 56.35 | 59.21 | 2,560,322 | +3.33(+5.96%) |
Jul 30, 2013 | 56.22 | 56.44 | 55.37 | 55.87 | 474,929 | +0.03(+0.05%) |
Jul 29, 2013 | 56.30 | 56.52 | 55.29 | 55.85 | 819,069 | -0.71(-1.26%) |
Jul 26, 2013 | 55.51 | 56.57 | 54.84 | 56.56 | 545,423 | +0.85(+1.53%) |
Jul 25, 2013 | 55.72 | 56.98 | 55.42 | 55.71 | 810,065 | +0.06(+0.11%) |
Jul 24, 2013 | 56.84 | 56.84 | 55.53 | 55.65 | 275,453 | -1.13(-1.99%) |
Jul 23, 2013 | 56.28 | 56.82 | 56.03 | 56.77 | 517,256 | +0.59(+1.06%) |
Jul 22, 2013 | 56.24 | 56.44 | 55.87 | 56.18 | 317,504 | -0.09(-0.16%) |
Jul 19, 2013 | 55.65 | 56.43 | 55.39 | 56.27 | 487,359 | +0.66(+1.19%) |
Jul 18, 2013 | 54.86 | 55.81 | 54.80 | 55.61 | 295,241 | +0.84(+1.53%) |
Jul 17, 2013 | 54.89 | 55.41 | 54.61 | 54.77 | 419,472 | +0.11(+0.20%) |
Jul 16, 2013 | 55.03 | 55.25 | 54.16 | 54.66 | 399,501 | -0.41(-0.74%) |
Jul 15, 2013 | 54.99 | 55.16 | 54.37 | 55.06 | 796,708 | +0.27(+0.49%) |
Jul 12, 2013 | 55.56 | 55.76 | 54.52 | 54.80 | 584,814 | -0.97(-1.74%) |
Jul 11, 2013 | 56.39 | 57.11 | 55.46 | 55.77 | 529,823 | +0.06(+0.11%) |
Jul 10, 2013 | 55.37 | 56.02 | 54.90 | 55.71 | 681,197 | +0.56(+1.02%) |
Jul 09, 2013 | 54.48 | 55.39 | 54.40 | 55.14 | 543,856 | +0.79(+1.45%) |
Jul 08, 2013 | 54.91 | 55.32 | 54.32 | 54.35 | 307,398 | -0.44(-0.81%) |
Jul 05, 2013 | 54.11 | 54.87 | 53.55 | 54.80 | 381,127 | +0.91(+1.69%) |
Jul 03, 2013 | 53.31 | 53.95 | 52.89 | 53.89 | 273,745 | +0.68(+1.28%) |
Jul 02, 2013 | 52.69 | 53.56 | 52.65 | 53.21 | 441,010 | +0.54(+1.03%) |
Jul 01, 2013 | 52.35 | 53.59 | 51.82 | 52.66 | 544,534 | +1.00(+1.93%) |
Jun 28, 2013 | 51.91 | 52.64 | 51.64 | 51.66 | 605,959 | -0.21(-0.40%) |
Jun 27, 2013 | 52.07 | 52.44 | 51.82 | 51.87 | 227,438 | +0.19(+0.36%) |
Jun 26, 2013 | 51.87 | 52.13 | 51.24 | 51.68 | 356,417 | +0.08(+0.15%) |
Jun 25, 2013 | 52.05 | 52.10 | 51.31 | 51.60 | 480,431 | +0.19(+0.37%) |
Jun 24, 2013 | 51.25 | 51.68 | 49.92 | 51.42 | 685,969 | -0.46(-0.90%) |
Jun 21, 2013 | 52.41 | 52.61 | 51.06 | 51.88 | 738,088 | -0.31(-0.59%) |
Jun 20, 2013 | 53.59 | 53.78 | 51.95 | 52.19 | 546,390 | -2.44(-4.47%) |
Jun 19, 2013 | 54.83 | 55.70 | 54.61 | 54.63 | 432,177 | -0.15(-0.27%) |
Jun 18, 2013 | 54.29 | 54.82 | 54.29 | 54.78 | 505,249 | +0.53(+0.98%) |
Jun 17, 2013 | 53.83 | 54.47 | 53.82 | 54.24 | 432,619 | +0.84(+1.57%) |
Jun 14, 2013 | 53.34 | 53.64 | 53.14 | 53.40 | 443,793 | +0.09(+0.17%) |
Jun 13, 2013 | 52.00 | 53.54 | 51.80 | 53.31 | 840,500 | +1.34(+2.59%) |
Jun 12, 2013 | 53.14 | 53.25 | 51.80 | 51.97 | 474,721 | -0.57(-1.09%) |
Jun 11, 2013 | 53.19 | 53.33 | 52.49 | 52.54 | 761,267 | -1.30(-2.42%) |
Jun 10, 2013 | 54.54 | 54.74 | 53.69 | 53.85 | 551,238 | -0.54(-1.00%) |
Jun 07, 2013 | 53.89 | 54.51 | 53.79 | 54.39 | 400,169 | +0.72(+1.34%) |
Jun 06, 2013 | 53.39 | 54.03 | 53.19 | 53.67 | 456,118 | +0.46(+0.87%) |
Jun 05, 2013 | 53.59 | 53.90 | 53.19 | 53.21 | 235,058 | -0.46(-0.87%) |
Jun 04, 2013 | 54.00 | 54.45 | 53.23 | 53.67 | 396,503 | -0.21(-0.39%) |
Jun 03, 2013 | 53.87 | 54.41 | 53.48 | 53.88 | 297,263 | +0.31(+0.57%) |
May 31, 2013 | 54.54 | 54.89 | 53.56 | 53.57 | 578,024 | -1.16(-2.11%) |
May 30, 2013 | 55.44 | 55.78 | 54.20 | 54.73 | 743,099 | -1.03(-1.84%) |
May 29, 2013 | 55.07 | 56.00 | 54.92 | 55.76 | 789,264 | +0.22(+0.39%) |
May 28, 2013 | 55.10 | 55.80 | 54.85 | 55.54 | 617,299 | +0.71(+1.30%) |
May 24, 2013 | 54.90 | 55.09 | 54.50 | 54.83 | 532,261 | -0.37(-0.66%) |
May 23, 2013 | 54.29 | 55.24 | 53.72 | 55.19 | 1,421,939 | +0.84(+1.55%) |
May 22, 2013 | 53.18 | 55.72 | 52.91 | 54.35 | 1,750,918 | +1.55(+2.94%) |
May 21, 2013 | 52.64 | 53.07 | 52.56 | 52.80 | 448,175 | +0.12(+0.23%) |
May 20, 2013 | 51.54 | 52.69 | 51.54 | 52.68 | 759,761 | +0.91(+1.76%) |
May 17, 2013 | 50.96 | 51.77 | 50.77 | 51.77 | 492,395 | +1.09(+2.15%) |
May 16, 2013 | 50.22 | 51.11 | 50.07 | 50.68 | 737,635 | +0.41(+0.81%) |
May 15, 2013 | 50.49 | 50.83 | 49.76 | 50.28 | 701,247 | +0.70(+1.42%) |
May 13, 2013 | 49.53 | 49.88 | 49.23 | 49.58 | 588,061 | -0.03(-0.07%) |
May 10, 2013 | 49.43 | 49.78 | 49.02 | 49.61 | 768,716 | +0.16(+0.32%) |
May 09, 2013 | 48.75 | 49.59 | 48.01 | 49.45 | 703,549 | +0.71(+1.46%) |
May 08, 2013 | 48.86 | 49.22 | 48.39 | 48.74 | 527,787 | -0.11(-0.22%) |
May 07, 2013 | 48.29 | 49.18 | 48.19 | 48.85 | 661,429 | +0.74(+1.54%) |
May 06, 2013 | 47.94 | 48.42 | 47.31 | 48.11 | 646,144 | +0.29(+0.60%) |
May 03, 2013 | 45.14 | 47.88 | 45.14 | 47.83 | 689,421 | +2.21(+4.84%) |
May 02, 2013 | 45.55 | 45.80 | 44.94 | 45.62 | 678,330 | +0.26(+0.56%) |