Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.19 | 61.30 | 60.54 | 60.70 | 6,745,589 | -0.07(-0.12%) |
Jul 30, 2013 | 60.81 | 61.11 | 60.63 | 60.77 | 6,890,447 | +0.21(+0.35%) |
Jul 29, 2013 | 60.54 | 60.84 | 60.30 | 60.57 | 6,521,529 | -0.57(-0.93%) |
Jul 26, 2013 | 61.40 | 61.40 | 60.57 | 61.13 | 6,756,356 | -0.49(-0.80%) |
Jul 25, 2013 | 61.59 | 62.16 | 61.21 | 61.63 | 7,822,349 | -0.21(-0.34%) |
Jul 24, 2013 | 62.49 | 62.54 | 61.45 | 61.83 | 7,205,905 | -0.54(-0.86%) |
Jul 23, 2013 | 62.59 | 63.04 | 62.24 | 62.37 | 9,201,404 | -0.18(-0.29%) |
Jul 22, 2013 | 61.72 | 63.45 | 61.75 | 62.55 | 15,004,303 | +0.80(+1.29%) |
Jul 19, 2013 | 60.61 | 62.36 | 60.37 | 61.75 | 23,363,528 | +3.18(+5.43%) |
Jul 18, 2013 | 58.04 | 58.85 | 58.04 | 58.57 | 8,228,806 | +0.70(+1.21%) |
Jul 17, 2013 | 57.29 | 58.04 | 57.29 | 57.87 | 8,934,380 | +0.76(+1.33%) |
Jul 16, 2013 | 57.61 | 57.86 | 56.68 | 57.11 | 8,089,920 | -0.37(-0.65%) |
Jul 15, 2013 | 57.35 | 57.70 | 57.01 | 57.48 | 5,263,254 | +0.13(+0.23%) |
Jul 12, 2013 | 57.04 | 57.38 | 56.98 | 57.35 | 5,718,838 | +0.16(+0.27%) |
Jul 11, 2013 | 57.53 | 57.63 | 56.73 | 57.19 | 6,551,630 | +0.34(+0.59%) |
Jul 10, 2013 | 57.00 | 57.12 | 56.69 | 56.86 | 6,155,651 | -0.27(-0.47%) |
Jul 09, 2013 | 56.15 | 57.31 | 55.82 | 57.12 | 9,600,803 | +1.31(+2.34%) |
Jul 08, 2013 | 55.69 | 56.14 | 55.46 | 55.82 | 7,312,982 | +0.52(+0.94%) |
Jul 05, 2013 | 54.80 | 55.51 | 54.47 | 55.30 | 5,351,715 | +0.81(+1.48%) |
Jul 03, 2013 | 54.10 | 54.59 | 53.61 | 54.49 | 4,223,408 | +0.30(+0.55%) |
Jul 02, 2013 | 54.71 | 54.71 | 53.92 | 54.19 | 6,608,123 | -0.13(-0.23%) |
Jul 01, 2013 | 53.88 | 54.74 | 53.70 | 54.32 | 8,620,210 | +0.84(+1.56%) |
Jun 28, 2013 | 53.59 | 53.95 | 53.44 | 53.48 | 10,051,208 | -0.20(-0.38%) |
Jun 27, 2013 | 53.83 | 54.14 | 53.62 | 53.68 | 7,973,599 | +0.09(+0.17%) |
Jun 26, 2013 | 54.20 | 54.28 | 53.45 | 53.59 | 6,966,920 | -0.21(-0.39%) |
Jun 25, 2013 | 53.77 | 54.48 | 53.64 | 53.80 | 8,970,613 | +0.63(+1.19%) |
Jun 24, 2013 | 53.62 | 53.72 | 52.43 | 53.17 | 10,697,721 | -1.19(-2.18%) |
Jun 21, 2013 | 54.32 | 54.58 | 53.59 | 54.36 | 13,111,654 | +0.51(+0.96%) |
Jun 20, 2013 | 54.19 | 54.33 | 53.59 | 53.84 | 11,949,740 | -0.94(-1.72%) |
Jun 19, 2013 | 55.42 | 55.82 | 54.78 | 54.78 | 8,484,482 | -0.57(-1.02%) |
Jun 18, 2013 | 54.62 | 55.68 | 54.53 | 55.35 | 7,616,189 | +0.79(+1.45%) |
Jun 17, 2013 | 54.04 | 54.80 | 54.04 | 54.56 | 7,203,959 | +1.12(+2.09%) |
Jun 14, 2013 | 54.12 | 54.24 | 53.40 | 53.44 | 6,617,741 | -0.64(-1.19%) |
Jun 13, 2013 | 53.07 | 54.16 | 52.99 | 54.08 | 9,111,446 | +1.13(+2.13%) |
Jun 12, 2013 | 53.84 | 53.88 | 52.90 | 52.95 | 8,382,313 | -0.37(-0.69%) |
Jun 11, 2013 | 54.01 | 54.19 | 53.22 | 53.32 | 11,486,375 | -1.39(-2.54%) |
Jun 10, 2013 | 55.31 | 55.52 | 54.56 | 54.71 | 8,392,498 | -0.47(-0.85%) |
Jun 07, 2013 | 55.26 | 55.49 | 54.70 | 55.18 | 8,983,210 | +0.47(+0.86%) |
Jun 06, 2013 | 53.83 | 54.71 | 53.59 | 54.71 | 9,770,248 | +0.84(+1.55%) |
Jun 05, 2013 | 54.18 | 54.56 | 53.81 | 53.87 | 10,048,151 | -0.50(-0.92%) |
Jun 04, 2013 | 54.59 | 54.90 | 54.16 | 54.37 | 12,662,819 | -0.30(-0.55%) |
Jun 03, 2013 | 54.62 | 54.88 | 54.29 | 54.67 | 10,941,999 | +0.40(+0.73%) |
May 31, 2013 | 55.28 | 55.37 | 54.26 | 54.27 | 10,631,118 | -1.32(-2.38%) |
May 30, 2013 | 55.42 | 55.88 | 54.96 | 55.59 | 7,733,802 | -0.13(-0.23%) |
May 29, 2013 | 55.60 | 55.97 | 55.20 | 55.72 | 6,580,014 | -0.31(-0.56%) |
May 28, 2013 | 56.38 | 56.61 | 55.92 | 56.03 | 9,015,313 | +0.55(+0.99%) |
May 24, 2013 | 55.49 | 55.65 | 54.74 | 55.48 | 8,924,248 | -0.54(-0.96%) |
May 23, 2013 | 55.32 | 56.07 | 54.86 | 56.02 | 9,032,965 | -0.15(-0.26%) |
May 22, 2013 | 57.19 | 57.81 | 55.82 | 56.17 | 12,430,430 | -1.11(-1.95%) |
May 21, 2013 | 57.51 | 57.85 | 56.98 | 57.28 | 8,524,520 | -0.25(-0.44%) |
May 20, 2013 | 56.15 | 57.58 | 56.05 | 57.53 | 13,376,280 | +1.25(+2.22%) |
May 17, 2013 | 56.40 | 56.61 | 55.65 | 56.29 | 12,830,706 | +0.35(+0.62%) |
May 16, 2013 | 56.30 | 56.61 | 55.79 | 55.94 | 8,345,131 | -0.30(-0.54%) |
May 15, 2013 | 56.17 | 56.65 | 55.71 | 56.24 | 12,681,157 | -1.01(-1.77%) |
May 13, 2013 | 57.03 | 57.53 | 56.93 | 57.25 | 10,907,919 | +0.16(+0.29%) |
May 10, 2013 | 57.18 | 57.25 | 56.35 | 57.09 | 8,520,448 | -0.32(-0.56%) |
May 09, 2013 | 57.58 | 57.71 | 57.03 | 57.41 | 5,897,407 | -0.25(-0.44%) |
May 08, 2013 | 57.13 | 57.74 | 56.87 | 57.66 | 6,428,249 | +0.52(+0.91%) |
May 07, 2013 | 56.92 | 57.56 | 56.78 | 57.14 | 7,893,429 | +0.54(+0.96%) |
May 06, 2013 | 56.27 | 56.79 | 56.09 | 56.60 | 6,057,706 | +0.33(+0.58%) |
May 03, 2013 | 55.77 | 56.48 | 55.18 | 56.27 | 8,860,456 | +1.09(+1.98%) |
May 02, 2013 | 54.86 | 55.42 | 54.59 | 55.18 | 6,246,194 | +0.34(+0.62%) |