Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.41 | 58.63 | 58.06 | 58.11 | 2,207,745 | +0.04(+0.08%) |
Jul 30, 2013 | 58.73 | 59.07 | 57.86 | 58.07 | 2,135,477 | -0.35(-0.61%) |
Jul 29, 2013 | 58.53 | 59.16 | 58.14 | 58.42 | 1,438,255 | -0.18(-0.30%) |
Jul 26, 2013 | 57.59 | 58.78 | 57.59 | 58.60 | 2,614,135 | +0.81(+1.39%) |
Jul 25, 2013 | 57.20 | 58.19 | 57.04 | 57.80 | 4,142,298 | +0.51(+0.90%) |
Jul 24, 2013 | 57.63 | 57.73 | 57.03 | 57.28 | 2,739,578 | -0.21(-0.37%) |
Jul 23, 2013 | 58.89 | 58.96 | 57.45 | 57.50 | 4,976,069 | -1.52(-2.58%) |
Jul 22, 2013 | 59.91 | 60.30 | 58.98 | 59.02 | 1,474,091 | -0.80(-1.33%) |
Jul 19, 2013 | 59.21 | 60.76 | 59.09 | 59.81 | 3,010,448 | +0.73(+1.24%) |
Jul 18, 2013 | 58.73 | 59.44 | 58.73 | 59.08 | 1,579,072 | +0.34(+0.57%) |
Jul 17, 2013 | 59.22 | 59.48 | 58.68 | 58.74 | 1,251,757 | -0.37(-0.63%) |
Jul 16, 2013 | 59.66 | 59.83 | 58.81 | 59.12 | 1,641,966 | -0.58(-0.98%) |
Jul 15, 2013 | 60.51 | 60.71 | 59.28 | 59.70 | 1,831,106 | -0.90(-1.49%) |
Jul 12, 2013 | 60.36 | 60.76 | 60.24 | 60.60 | 1,315,107 | +0.35(+0.59%) |
Jul 11, 2013 | 60.27 | 60.51 | 59.92 | 60.25 | 1,398,741 | +0.91(+1.54%) |
Jul 10, 2013 | 58.97 | 59.80 | 58.95 | 59.34 | 1,598,447 | +0.39(+0.66%) |
Jul 09, 2013 | 59.86 | 60.12 | 58.45 | 58.95 | 2,998,011 | -1.18(-1.96%) |
Jul 08, 2013 | 60.33 | 60.89 | 60.00 | 60.12 | 1,207,592 | -0.01(-0.01%) |
Jul 05, 2013 | 60.14 | 60.47 | 59.66 | 60.13 | 973,500 | +0.60(+1.01%) |
Jul 03, 2013 | 59.59 | 59.76 | 59.16 | 59.53 | 686,344 | -0.18(-0.30%) |
Jul 02, 2013 | 59.16 | 60.23 | 59.13 | 59.71 | 1,154,189 | +0.45(+0.76%) |
Jul 01, 2013 | 58.85 | 59.53 | 58.58 | 59.26 | 1,382,967 | +1.04(+1.78%) |
Jun 28, 2013 | 58.56 | 58.90 | 57.94 | 58.22 | 1,617,550 | -0.62(-1.05%) |
Jun 27, 2013 | 58.66 | 59.34 | 58.62 | 58.84 | 1,131,076 | +0.73(+1.26%) |
Jun 26, 2013 | 57.95 | 58.46 | 57.95 | 58.11 | 995,678 | +0.80(+1.39%) |
Jun 25, 2013 | 57.62 | 57.96 | 57.16 | 57.31 | 2,426,302 | +0.00(+0.00%) |
Jun 24, 2013 | 57.44 | 58.17 | 56.59 | 57.31 | 2,128,873 | -0.93(-1.60%) |
Jun 21, 2013 | 58.35 | 58.67 | 57.35 | 58.24 | 2,312,022 | +0.25(+0.43%) |
Jun 20, 2013 | 60.12 | 60.12 | 57.78 | 57.99 | 2,704,074 | -2.54(-4.20%) |
Jun 19, 2013 | 61.59 | 61.97 | 60.48 | 60.53 | 1,297,145 | -1.19(-1.92%) |
Jun 18, 2013 | 62.28 | 62.28 | 61.26 | 61.72 | 1,521,254 | -0.42(-0.68%) |
Jun 17, 2013 | 60.99 | 62.54 | 60.91 | 62.14 | 2,276,587 | +1.58(+2.62%) |
Jun 14, 2013 | 60.11 | 60.74 | 59.80 | 60.56 | 1,417,014 | +0.32(+0.53%) |
Jun 13, 2013 | 59.57 | 60.51 | 59.21 | 60.24 | 1,206,437 | +0.56(+0.93%) |
Jun 12, 2013 | 60.51 | 60.72 | 59.62 | 59.68 | 2,285,929 | -0.29(-0.49%) |
Jun 11, 2013 | 59.36 | 60.40 | 58.93 | 59.97 | 1,631,091 | +0.13(+0.22%) |
Jun 10, 2013 | 60.38 | 60.49 | 59.49 | 59.84 | 1,868,682 | -0.46(-0.76%) |
Jun 07, 2013 | 58.81 | 60.74 | 58.57 | 60.30 | 2,727,303 | +1.90(+3.26%) |
Jun 06, 2013 | 58.90 | 59.24 | 57.74 | 58.40 | 2,529,649 | -0.45(-0.77%) |
Jun 05, 2013 | 59.50 | 59.77 | 58.83 | 58.85 | 1,685,571 | -0.88(-1.47%) |
Jun 04, 2013 | 59.81 | 60.36 | 59.42 | 59.73 | 2,299,845 | -0.03(-0.04%) |
Jun 03, 2013 | 60.07 | 60.19 | 58.84 | 59.75 | 1,504,199 | -0.25(-0.41%) |
May 31, 2013 | 61.10 | 61.31 | 60.00 | 60.00 | 1,742,014 | -1.59(-2.59%) |
May 30, 2013 | 61.47 | 62.12 | 61.44 | 61.59 | 1,327,033 | +0.33(+0.53%) |
May 29, 2013 | 62.27 | 62.57 | 61.10 | 61.27 | 1,310,689 | -1.47(-2.34%) |
May 28, 2013 | 63.34 | 64.19 | 62.69 | 62.74 | 1,942,418 | +0.09(+0.14%) |
May 24, 2013 | 61.85 | 62.80 | 61.84 | 62.65 | 1,321,592 | +0.55(+0.88%) |
May 23, 2013 | 61.96 | 62.52 | 61.53 | 62.10 | 1,374,490 | +0.17(+0.27%) |
May 22, 2013 | 62.75 | 63.85 | 61.84 | 61.93 | 1,635,687 | -0.87(-1.38%) |
May 21, 2013 | 63.05 | 63.33 | 62.24 | 62.80 | 1,337,609 | -0.30(-0.48%) |
May 20, 2013 | 62.44 | 63.30 | 62.15 | 63.10 | 2,446,393 | +0.54(+0.86%) |
May 17, 2013 | 62.86 | 63.36 | 62.14 | 62.56 | 2,532,609 | +0.06(+0.10%) |
May 16, 2013 | 62.95 | 63.19 | 62.40 | 62.50 | 1,639,495 | -0.75(-1.19%) |
May 15, 2013 | 63.31 | 63.65 | 63.05 | 63.25 | 1,515,432 | +0.54(+0.86%) |
May 13, 2013 | 62.44 | 62.81 | 62.11 | 62.71 | 1,524,816 | -0.03(-0.04%) |
May 10, 2013 | 61.21 | 62.77 | 61.07 | 62.74 | 1,950,301 | +1.57(+2.57%) |
May 09, 2013 | 61.79 | 61.90 | 61.04 | 61.16 | 1,811,088 | -0.65(-1.06%) |
May 08, 2013 | 62.15 | 62.40 | 61.76 | 61.82 | 2,061,502 | -0.26(-0.43%) |
May 07, 2013 | 61.70 | 62.25 | 61.56 | 62.08 | 1,896,050 | +0.27(+0.44%) |
May 06, 2013 | 62.75 | 62.76 | 61.80 | 61.81 | 2,641,288 | -1.09(-1.73%) |
May 03, 2013 | 62.72 | 63.16 | 62.34 | 62.89 | 2,359,843 | +0.56(+0.89%) |
May 02, 2013 | 59.24 | 63.38 | 58.89 | 62.34 | 4,969,543 | +1.60(+2.63%) |