Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.24 | 59.67 | 58.89 | 59.13 | 22,671,250 | -0.04(-0.06%) |
Jul 30, 2013 | 59.43 | 59.50 | 58.95 | 59.17 | 16,600,966 | -0.14(-0.23%) |
Jul 29, 2013 | 59.61 | 59.62 | 59.04 | 59.31 | 14,023,039 | -0.48(-0.80%) |
Jul 26, 2013 | 59.77 | 59.83 | 59.19 | 59.79 | 15,415,530 | -0.11(-0.19%) |
Jul 25, 2013 | 59.72 | 60.11 | 59.55 | 59.90 | 15,949,948 | -0.01(-0.02%) |
Jul 24, 2013 | 60.11 | 60.11 | 59.55 | 59.91 | 13,036,953 | -0.13(-0.22%) |
Jul 23, 2013 | 59.83 | 60.23 | 59.82 | 60.05 | 11,696,788 | +0.23(+0.39%) |
Jul 22, 2013 | 59.99 | 60.03 | 59.78 | 59.81 | 15,116,329 | -0.21(-0.36%) |
Jul 19, 2013 | 59.72 | 60.08 | 59.55 | 60.03 | 22,886,834 | +0.50(+0.84%) |
Jul 18, 2013 | 59.16 | 59.82 | 59.11 | 59.53 | 16,734,404 | +0.59(+1.00%) |
Jul 17, 2013 | 59.01 | 59.12 | 58.75 | 58.94 | 14,894,319 | +0.09(+0.16%) |
Jul 16, 2013 | 58.78 | 58.95 | 58.51 | 58.85 | 18,095,648 | +0.03(+0.05%) |
Jul 15, 2013 | 58.78 | 58.97 | 58.71 | 58.82 | 13,090,729 | -0.09(-0.16%) |
Jul 12, 2013 | 58.82 | 58.94 | 58.48 | 58.91 | 18,030,078 | +0.08(+0.14%) |
Jul 11, 2013 | 59.16 | 59.17 | 58.68 | 58.83 | 25,664,782 | +0.28(+0.48%) |
Jul 10, 2013 | 58.83 | 58.90 | 58.26 | 58.54 | 19,776,650 | -0.33(-0.56%) |
Jul 09, 2013 | 58.43 | 58.94 | 58.18 | 58.87 | 20,518,564 | +0.69(+1.18%) |
Jul 08, 2013 | 58.00 | 58.36 | 57.96 | 58.18 | 19,174,198 | +0.43(+0.74%) |
Jul 05, 2013 | 57.46 | 57.78 | 57.14 | 57.76 | 14,139,298 | +0.56(+0.97%) |
Jul 03, 2013 | 57.16 | 57.31 | 56.85 | 57.20 | 9,005,634 | +0.03(+0.06%) |
Jul 02, 2013 | 57.00 | 57.46 | 56.84 | 57.17 | 19,534,772 | +0.21(+0.38%) |
Jul 01, 2013 | 57.01 | 57.48 | 56.74 | 56.95 | 20,899,890 | -0.03(-0.06%) |
Jun 28, 2013 | 56.67 | 57.24 | 56.49 | 56.99 | 36,455,496 | +0.20(+0.34%) |
Jun 27, 2013 | 56.92 | 57.19 | 56.78 | 56.79 | 19,579,682 | +0.15(+0.27%) |
Jun 26, 2013 | 56.40 | 56.75 | 55.96 | 56.64 | 22,905,430 | +0.44(+0.77%) |
Jun 25, 2013 | 56.50 | 56.53 | 55.81 | 56.20 | 25,037,446 | +0.40(+0.71%) |
Jun 24, 2013 | 56.10 | 56.41 | 55.52 | 55.81 | 27,988,110 | -0.63(-1.12%) |
Jun 21, 2013 | 56.61 | 56.85 | 56.04 | 56.44 | 40,436,912 | +0.27(+0.48%) |
Jun 20, 2013 | 56.92 | 57.09 | 56.00 | 56.17 | 33,425,818 | -1.23(-2.14%) |
Jun 19, 2013 | 57.89 | 58.20 | 57.40 | 57.40 | 22,496,324 | -0.59(-1.01%) |
Jun 18, 2013 | 57.62 | 58.06 | 57.56 | 57.98 | 16,929,828 | +0.26(+0.46%) |
Jun 17, 2013 | 57.38 | 57.88 | 57.25 | 57.72 | 19,072,364 | +0.59(+1.03%) |
Jun 14, 2013 | 57.50 | 57.59 | 56.95 | 57.13 | 19,276,878 | -0.47(-0.82%) |
Jun 13, 2013 | 56.53 | 57.84 | 56.52 | 57.60 | 21,406,562 | +1.00(+1.77%) |
Jun 12, 2013 | 57.48 | 57.60 | 56.51 | 56.60 | 17,225,170 | -0.45(-0.80%) |
Jun 11, 2013 | 57.01 | 57.42 | 56.91 | 57.06 | 17,026,816 | -0.42(-0.72%) |
Jun 10, 2013 | 57.98 | 57.99 | 57.31 | 57.47 | 16,445,628 | -0.21(-0.36%) |
Jun 07, 2013 | 57.33 | 57.71 | 57.07 | 57.68 | 19,830,356 | +0.77(+1.35%) |
Jun 06, 2013 | 56.42 | 56.91 | 56.13 | 56.91 | 24,405,590 | +0.37(+0.65%) |
Jun 05, 2013 | 57.19 | 57.47 | 56.52 | 56.54 | 20,433,400 | -0.72(-1.26%) |
Jun 04, 2013 | 57.51 | 57.71 | 56.90 | 57.26 | 19,788,752 | -0.42(-0.73%) |
Jun 03, 2013 | 57.10 | 57.72 | 57.07 | 57.69 | 22,481,982 | +0.62(+1.09%) |
May 31, 2013 | 58.00 | 58.26 | 57.06 | 57.06 | 28,418,466 | -1.02(-1.76%) |
May 30, 2013 | 58.01 | 58.46 | 57.77 | 58.08 | 15,434,240 | +0.01(+0.01%) |
May 29, 2013 | 57.88 | 58.29 | 57.77 | 58.08 | 18,332,910 | -0.19(-0.32%) |
May 28, 2013 | 58.62 | 58.77 | 57.88 | 58.27 | 24,096,278 | +0.54(+0.93%) |
May 24, 2013 | 57.64 | 57.88 | 57.40 | 57.73 | 20,249,308 | -0.16(-0.28%) |
May 23, 2013 | 57.75 | 58.25 | 57.62 | 57.89 | 24,315,106 | -0.25(-0.43%) |
May 22, 2013 | 58.55 | 58.97 | 57.91 | 58.15 | 30,526,642 | -0.38(-0.66%) |
May 21, 2013 | 58.45 | 58.93 | 58.27 | 58.53 | 19,850,842 | +0.18(+0.30%) |
May 20, 2013 | 57.78 | 58.46 | 57.69 | 58.36 | 19,686,906 | +0.48(+0.83%) |
May 17, 2013 | 57.44 | 57.95 | 57.10 | 57.88 | 20,173,596 | +0.67(+1.17%) |
May 16, 2013 | 57.27 | 57.58 | 57.08 | 57.21 | 16,599,323 | -0.34(-0.59%) |
May 15, 2013 | 57.17 | 57.60 | 57.02 | 57.55 | 16,489,861 | +0.72(+1.27%) |
May 13, 2013 | 56.64 | 56.85 | 56.41 | 56.83 | 15,556,797 | -0.03(-0.04%) |
May 10, 2013 | 57.31 | 57.36 | 56.63 | 56.85 | 17,402,920 | -0.56(-0.98%) |
May 09, 2013 | 57.48 | 57.75 | 57.20 | 57.42 | 21,837,576 | -0.03(-0.04%) |
May 08, 2013 | 57.03 | 57.53 | 57.02 | 57.44 | 21,771,830 | +0.34(+0.60%) |
May 07, 2013 | 56.76 | 57.10 | 56.47 | 57.10 | 17,700,582 | +0.36(+0.63%) |
May 06, 2013 | 56.53 | 56.93 | 56.33 | 56.74 | 16,943,610 | +0.35(+0.62%) |
May 03, 2013 | 55.75 | 56.49 | 55.52 | 56.39 | 20,813,420 | +0.87(+1.57%) |
May 02, 2013 | 55.11 | 55.65 | 54.96 | 55.52 | 18,088,778 | +0.70(+1.28%) |