Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.42 | 58.65 | 58.07 | 58.13 | 2,207,323 | +0.04(+0.08%) |
Jul 30, 2013 | 58.75 | 59.08 | 57.87 | 58.08 | 2,135,068 | -0.35(-0.61%) |
Jul 29, 2013 | 58.54 | 59.17 | 58.15 | 58.44 | 1,437,980 | -0.18(-0.30%) |
Jul 26, 2013 | 57.60 | 58.79 | 57.60 | 58.61 | 2,613,635 | +0.81(+1.39%) |
Jul 25, 2013 | 57.21 | 58.21 | 57.05 | 57.81 | 4,141,506 | +0.51(+0.90%) |
Jul 24, 2013 | 57.64 | 57.75 | 57.05 | 57.29 | 2,739,054 | -0.21(-0.37%) |
Jul 23, 2013 | 58.91 | 58.97 | 57.46 | 57.51 | 4,975,117 | -1.52(-2.58%) |
Jul 22, 2013 | 59.92 | 60.31 | 58.99 | 59.03 | 1,473,809 | -0.80(-1.33%) |
Jul 19, 2013 | 59.22 | 60.77 | 59.10 | 59.83 | 3,009,873 | +0.73(+1.24%) |
Jul 18, 2013 | 58.75 | 59.45 | 58.75 | 59.09 | 1,578,770 | +0.34(+0.57%) |
Jul 17, 2013 | 59.23 | 59.49 | 58.69 | 58.75 | 1,251,517 | -0.37(-0.63%) |
Jul 16, 2013 | 59.68 | 59.84 | 58.82 | 59.13 | 1,641,652 | -0.58(-0.98%) |
Jul 15, 2013 | 60.52 | 60.72 | 59.29 | 59.71 | 1,830,756 | -0.90(-1.49%) |
Jul 12, 2013 | 60.37 | 60.77 | 60.25 | 60.61 | 1,314,855 | +0.35(+0.59%) |
Jul 11, 2013 | 60.28 | 60.52 | 59.93 | 60.26 | 1,398,474 | +0.91(+1.54%) |
Jul 10, 2013 | 58.98 | 59.81 | 58.96 | 59.35 | 1,598,141 | +0.39(+0.66%) |
Jul 09, 2013 | 59.87 | 60.14 | 58.46 | 58.96 | 2,997,438 | -1.18(-1.96%) |
Jul 08, 2013 | 60.34 | 60.90 | 60.01 | 60.14 | 1,207,361 | -0.01(-0.01%) |
Jul 05, 2013 | 60.15 | 60.48 | 59.67 | 60.14 | 973,314 | +0.60(+1.01%) |
Jul 03, 2013 | 59.60 | 59.77 | 59.17 | 59.54 | 686,213 | -0.18(-0.30%) |
Jul 02, 2013 | 59.17 | 60.24 | 59.14 | 59.72 | 1,153,968 | +0.45(+0.76%) |
Jul 01, 2013 | 58.86 | 59.54 | 58.60 | 59.27 | 1,382,702 | +1.04(+1.78%) |
Jun 28, 2013 | 58.57 | 58.91 | 57.96 | 58.23 | 1,617,241 | -0.62(-1.05%) |
Jun 27, 2013 | 58.67 | 59.35 | 58.63 | 58.85 | 1,130,860 | +0.73(+1.26%) |
Jun 26, 2013 | 57.96 | 58.47 | 57.96 | 58.12 | 995,487 | +0.80(+1.39%) |
Jun 25, 2013 | 57.63 | 57.98 | 57.17 | 57.32 | 2,425,838 | +0.00(+0.00%) |
Jun 24, 2013 | 57.45 | 58.18 | 56.60 | 57.32 | 2,128,466 | -0.93(-1.60%) |
Jun 21, 2013 | 58.37 | 58.68 | 57.36 | 58.25 | 2,311,580 | +0.25(+0.43%) |
Jun 20, 2013 | 60.13 | 60.13 | 57.79 | 58.00 | 2,703,557 | -2.54(-4.20%) |
Jun 19, 2013 | 61.61 | 61.98 | 60.49 | 60.54 | 1,296,897 | -1.19(-1.92%) |
Jun 18, 2013 | 62.29 | 62.29 | 61.27 | 61.73 | 1,520,963 | -0.42(-0.68%) |
Jun 17, 2013 | 61.00 | 62.55 | 60.92 | 62.15 | 2,276,152 | +1.58(+2.62%) |
Jun 14, 2013 | 60.12 | 60.75 | 59.81 | 60.57 | 1,416,744 | +0.32(+0.53%) |
Jun 13, 2013 | 59.58 | 60.52 | 59.22 | 60.25 | 1,206,206 | +0.56(+0.93%) |
Jun 12, 2013 | 60.53 | 60.73 | 59.63 | 59.69 | 2,285,492 | -0.29(-0.49%) |
Jun 11, 2013 | 59.37 | 60.41 | 58.94 | 59.99 | 1,630,779 | +0.13(+0.22%) |
Jun 10, 2013 | 60.39 | 60.50 | 59.50 | 59.85 | 1,868,324 | -0.46(-0.76%) |
Jun 07, 2013 | 58.83 | 60.75 | 58.58 | 60.31 | 2,726,781 | +1.90(+3.26%) |
Jun 06, 2013 | 58.91 | 59.25 | 57.75 | 58.41 | 2,529,165 | -0.45(-0.77%) |
Jun 05, 2013 | 59.52 | 59.78 | 58.84 | 58.86 | 1,685,248 | -0.88(-1.47%) |
Jun 04, 2013 | 59.83 | 60.37 | 59.44 | 59.74 | 2,299,406 | -0.03(-0.04%) |
Jun 03, 2013 | 60.08 | 60.20 | 58.85 | 59.76 | 1,503,912 | -0.25(-0.41%) |
May 31, 2013 | 61.11 | 61.32 | 60.01 | 60.01 | 1,741,681 | -1.59(-2.59%) |
May 30, 2013 | 61.48 | 62.14 | 61.46 | 61.61 | 1,326,779 | +0.33(+0.53%) |
May 29, 2013 | 62.28 | 62.58 | 61.11 | 61.28 | 1,310,438 | -1.47(-2.34%) |
May 28, 2013 | 63.35 | 64.20 | 62.70 | 62.75 | 1,942,047 | +0.09(+0.14%) |
May 24, 2013 | 61.86 | 62.81 | 61.85 | 62.66 | 1,321,339 | +0.55(+0.88%) |
May 23, 2013 | 61.97 | 62.54 | 61.55 | 62.11 | 1,374,227 | +0.17(+0.27%) |
May 22, 2013 | 62.77 | 63.86 | 61.85 | 61.94 | 1,635,375 | -0.87(-1.38%) |
May 21, 2013 | 63.07 | 63.34 | 62.25 | 62.81 | 1,337,354 | -0.30(-0.48%) |
May 20, 2013 | 62.46 | 63.31 | 62.16 | 63.11 | 2,445,925 | +0.54(+0.86%) |
May 17, 2013 | 62.87 | 63.37 | 62.16 | 62.57 | 2,532,125 | +0.06(+0.10%) |
May 16, 2013 | 62.96 | 63.21 | 62.41 | 62.51 | 1,639,181 | -0.75(-1.19%) |
May 15, 2013 | 63.32 | 63.66 | 63.07 | 63.26 | 1,515,142 | +0.54(+0.86%) |
May 13, 2013 | 62.45 | 62.82 | 62.12 | 62.72 | 1,524,525 | -0.03(-0.04%) |
May 10, 2013 | 61.22 | 62.78 | 61.08 | 62.75 | 1,949,929 | +1.57(+2.57%) |
May 09, 2013 | 61.80 | 61.91 | 61.05 | 61.18 | 1,810,741 | -0.65(-1.06%) |
May 08, 2013 | 62.16 | 62.41 | 61.78 | 61.83 | 2,061,108 | -0.26(-0.43%) |
May 07, 2013 | 61.71 | 62.26 | 61.57 | 62.09 | 1,895,687 | +0.27(+0.44%) |
May 06, 2013 | 62.77 | 62.77 | 61.81 | 61.82 | 2,640,783 | -1.09(-1.73%) |
May 03, 2013 | 62.73 | 63.17 | 62.35 | 62.91 | 2,359,392 | +0.56(+0.89%) |
May 02, 2013 | 59.25 | 63.39 | 58.91 | 62.35 | 4,968,592 | +1.60(+2.63%) |