Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 51.58 | 53.01 | 51.58 | 52.51 | 3,437,414 | +0.47(+0.90%) |
Jul 30, 2013 | 52.35 | 52.57 | 51.96 | 52.04 | 2,687,898 | -0.04(-0.08%) |
Jul 29, 2013 | 51.79 | 52.95 | 51.66 | 52.08 | 0 | -1.13(-2.12%) |
Jul 26, 2013 | 52.76 | 53.25 | 52.39 | 53.21 | 0 | +0.36(+0.69%) |
Jul 25, 2013 | 52.91 | 53.41 | 52.48 | 52.85 | 0 | +0.08(+0.16%) |
Jul 24, 2013 | 52.06 | 53.73 | 52.06 | 52.77 | 0 | -2.78(-5.00%) |
Jul 23, 2013 | 55.83 | 55.91 | 55.50 | 55.54 | 0 | -0.29(-0.52%) |
Jul 22, 2013 | 55.55 | 55.90 | 55.26 | 55.84 | 0 | +0.58(+1.05%) |
Jul 19, 2013 | 54.77 | 55.26 | 54.18 | 55.26 | 0 | +0.58(+1.06%) |
Jul 18, 2013 | 54.53 | 55.10 | 54.53 | 54.68 | 0 | +0.22(+0.41%) |
Jul 17, 2013 | 54.64 | 54.64 | 54.18 | 54.46 | 1,139,680 | +0.31(+0.58%) |
Jul 16, 2013 | 54.54 | 54.64 | 54.04 | 54.14 | 0 | -0.26(-0.47%) |
Jul 15, 2013 | 54.08 | 54.69 | 54.05 | 54.40 | 0 | +0.35(+0.65%) |
Jul 12, 2013 | 54.03 | 54.23 | 53.53 | 54.05 | 0 | +0.01(+0.01%) |
Jul 11, 2013 | 53.47 | 54.29 | 53.40 | 54.04 | 3,342,336 | +1.31(+2.49%) |
Jul 10, 2013 | 53.18 | 53.39 | 52.33 | 52.73 | 0 | -0.70(-1.31%) |
Jul 09, 2013 | 53.47 | 53.46 | 52.93 | 53.43 | 0 | +0.47(+0.88%) |
Jul 08, 2013 | 52.86 | 53.17 | 52.57 | 52.96 | 0 | +0.36(+0.69%) |
Jul 05, 2013 | 52.22 | 52.61 | 51.77 | 52.60 | 0 | +0.91(+1.77%) |
Jul 03, 2013 | 51.27 | 51.82 | 51.08 | 51.68 | 0 | +0.05(+0.09%) |
Jul 02, 2013 | 50.88 | 51.82 | 50.88 | 51.64 | 0 | +0.22(+0.43%) |
Jul 01, 2013 | 51.36 | 52.01 | 51.27 | 51.41 | 0 | +0.33(+0.64%) |
Jun 28, 2013 | 50.96 | 51.41 | 50.57 | 51.08 | 2,429,631 | -0.32(-0.62%) |
Jun 27, 2013 | 51.33 | 51.74 | 51.16 | 51.41 | 0 | +0.33(+0.64%) |
Jun 26, 2013 | 51.05 | 51.42 | 50.83 | 51.08 | 0 | +0.59(+1.18%) |
Jun 25, 2013 | 50.11 | 50.73 | 49.61 | 50.48 | 0 | +1.24(+2.52%) |
Jun 24, 2013 | 50.48 | 50.52 | 48.90 | 49.24 | 3,055,229 | -1.05(-2.10%) |
Jun 21, 2013 | 50.90 | 51.06 | 49.80 | 50.30 | 4,116,913 | -0.43(-0.84%) |
Jun 20, 2013 | 51.45 | 51.82 | 50.58 | 50.72 | 0 | -1.42(-2.72%) |
Jun 19, 2013 | 52.90 | 53.21 | 52.10 | 52.14 | 0 | -0.64(-1.20%) |
Jun 18, 2013 | 52.11 | 52.93 | 51.78 | 52.77 | 1,312,986 | +0.78(+1.50%) |
Jun 17, 2013 | 51.30 | 52.38 | 50.71 | 51.99 | 0 | +0.77(+1.50%) |
Jun 14, 2013 | 51.92 | 51.92 | 51.02 | 51.22 | 0 | -0.66(-1.28%) |
Jun 13, 2013 | 50.57 | 51.90 | 50.41 | 51.89 | 1,480,137 | +1.32(+2.61%) |
Jun 12, 2013 | 52.17 | 52.21 | 50.51 | 50.57 | 1,688,769 | -1.04(-2.01%) |
Jun 11, 2013 | 51.95 | 52.31 | 51.45 | 51.61 | 1,231,146 | -0.79(-1.51%) |
Jun 10, 2013 | 52.83 | 52.97 | 52.12 | 52.40 | 0 | -0.15(-0.29%) |
Jun 07, 2013 | 51.97 | 52.61 | 51.31 | 52.55 | 0 | +1.17(+2.28%) |
Jun 06, 2013 | 50.74 | 51.38 | 50.35 | 51.38 | 0 | +0.51(+1.00%) |
Jun 05, 2013 | 52.06 | 52.37 | 50.82 | 50.87 | 0 | -1.37(-2.62%) |
Jun 04, 2013 | 52.74 | 53.18 | 51.99 | 52.24 | 0 | -0.52(-0.99%) |
Jun 03, 2013 | 53.04 | 53.17 | 52.10 | 52.76 | 2,707,246 | +0.05(+0.09%) |
May 31, 2013 | 53.64 | 54.08 | 52.65 | 52.71 | 2,167,090 | -1.11(-2.06%) |
May 30, 2013 | 53.80 | 54.21 | 53.25 | 53.82 | 0 | +0.20(+0.38%) |
May 29, 2013 | 53.76 | 54.08 | 53.34 | 53.62 | 1,539,409 | -0.51(-0.95%) |
May 28, 2013 | 54.10 | 54.42 | 53.93 | 54.13 | 2,077,372 | +0.72(+1.35%) |
May 24, 2013 | 52.87 | 53.42 | 52.70 | 53.41 | 0 | +0.05(+0.09%) |
May 23, 2013 | 53.09 | 53.72 | 52.70 | 53.36 | 0 | -0.61(-1.13%) |
May 22, 2013 | 54.55 | 55.64 | 53.72 | 53.97 | 0 | -0.62(-1.13%) |
May 21, 2013 | 54.85 | 55.14 | 54.46 | 54.59 | 0 | +0.18(+0.33%) |
May 20, 2013 | 54.42 | 55.26 | 54.17 | 54.41 | 0 | +0.00(+0.00%) |
May 17, 2013 | 53.81 | 54.47 | 53.81 | 54.41 | 0 | +0.77(+1.44%) |
May 16, 2013 | 53.80 | 54.31 | 53.54 | 53.64 | 2,342,865 | -0.23(-0.43%) |
May 15, 2013 | 53.09 | 53.88 | 52.63 | 53.87 | 0 | +1.66(+3.18%) |
May 13, 2013 | 52.17 | 52.55 | 51.79 | 52.21 | 0 | +0.00(+0.00%) |
May 10, 2013 | 51.95 | 52.21 | 51.56 | 52.21 | 0 | +0.51(+0.99%) |
May 09, 2013 | 51.82 | 52.17 | 51.59 | 51.70 | 0 | -0.28(-0.55%) |
May 08, 2013 | 51.13 | 52.01 | 50.85 | 51.98 | 0 | +0.91(+1.78%) |
May 07, 2013 | 51.12 | 51.40 | 50.79 | 51.07 | 0 | +0.19(+0.37%) |
May 06, 2013 | 50.81 | 51.12 | 50.58 | 50.88 | 0 | +0.02(+0.04%) |
May 03, 2013 | 50.83 | 51.29 | 50.24 | 50.86 | 0 | +0.62(+1.23%) |
May 02, 2013 | 49.86 | 50.62 | 49.76 | 50.24 | 0 | +0.45(+0.91%) |