Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.09 | 59.13 | 57.90 | 58.01 | 1,949,119 | -0.76(-1.29%) |
Jul 30, 2013 | 58.82 | 59.07 | 58.63 | 58.77 | 2,373,074 | +0.06(+0.10%) |
Jul 29, 2013 | 58.25 | 58.92 | 58.12 | 58.71 | 1,325,001 | +0.39(+0.67%) |
Jul 26, 2013 | 58.13 | 58.36 | 58.00 | 58.32 | 1,289,210 | -0.03(-0.05%) |
Jul 25, 2013 | 58.30 | 58.45 | 58.12 | 58.35 | 1,688,222 | -0.02(-0.03%) |
Jul 24, 2013 | 58.47 | 58.49 | 58.21 | 58.37 | 1,908,256 | +0.02(+0.03%) |
Jul 23, 2013 | 58.77 | 59.00 | 58.24 | 58.35 | 2,091,818 | -0.61(-1.03%) |
Jul 22, 2013 | 58.94 | 59.19 | 58.63 | 58.96 | 1,610,089 | -0.07(-0.12%) |
Jul 19, 2013 | 58.85 | 59.17 | 58.81 | 59.03 | 2,984,045 | +0.18(+0.31%) |
Jul 18, 2013 | 58.25 | 58.95 | 58.23 | 58.85 | 2,556,040 | +0.81(+1.40%) |
Jul 17, 2013 | 57.28 | 58.16 | 57.24 | 58.04 | 2,523,127 | +0.91(+1.59%) |
Jul 16, 2013 | 57.55 | 57.55 | 56.90 | 57.13 | 1,257,097 | -0.07(-0.12%) |
Jul 15, 2013 | 57.34 | 57.56 | 57.18 | 57.20 | 1,797,972 | +0.15(+0.26%) |
Jul 12, 2013 | 57.12 | 57.29 | 56.80 | 57.05 | 1,526,258 | +0.11(+0.19%) |
Jul 11, 2013 | 56.00 | 56.95 | 55.97 | 56.94 | 2,937,667 | +1.20(+2.15%) |
Jul 10, 2013 | 55.98 | 55.99 | 55.51 | 55.74 | 1,598,632 | -0.13(-0.23%) |
Jul 09, 2013 | 55.75 | 55.88 | 55.36 | 55.87 | 1,457,999 | +0.31(+0.56%) |
Jul 08, 2013 | 55.70 | 55.90 | 55.39 | 55.56 | 1,494,319 | +0.12(+0.22%) |
Jul 05, 2013 | 55.73 | 55.84 | 55.17 | 55.44 | 2,061,388 | -0.08(-0.14%) |
Jul 04, 2013 | 55.78 | 55.86 | 55.35 | 55.52 | 602,946 | -0.04(-0.07%) |
Jul 03, 2013 | 56.00 | 56.00 | 55.17 | 55.56 | 2,362,407 | -0.40(-0.71%) |
Jul 02, 2013 | 56.20 | 56.36 | 55.75 | 55.96 | 2,387,675 | -0.26(-0.46%) |
Jun 28, 2013 | 56.22 | 56.22 | 56.22 | 0 | +0.40(+0.72%) | |
Jun 27, 2013 | 55.70 | 56.05 | 55.53 | 55.82 | 2,561,126 | -0.30(-0.53%) |
Jun 26, 2013 | 56.15 | 56.32 | 55.95 | 56.12 | 2,803,830 | +0.18(+0.32%) |
Jun 25, 2013 | 55.76 | 56.17 | 55.58 | 55.94 | 2,502,762 | +0.31(+0.56%) |
Jun 24, 2013 | 55.50 | 56.14 | 55.22 | 55.63 | 1,762,107 | -0.20(-0.36%) |
Jun 21, 2013 | 55.54 | 56.05 | 55.22 | 55.83 | 6,799,068 | +0.42(+0.76%) |
Jun 20, 2013 | 56.50 | 56.55 | 55.33 | 55.41 | 5,532,046 | -1.52(-2.67%) |
Jun 19, 2013 | 57.34 | 57.34 | 56.60 | 56.93 | 2,737,562 | -0.49(-0.85%) |
Jun 18, 2013 | 57.20 | 57.60 | 57.11 | 57.42 | 1,780,432 | +0.16(+0.28%) |
Jun 17, 2013 | 57.25 | 57.60 | 57.00 | 57.26 | 2,064,059 | +0.44(+0.77%) |
Jun 14, 2013 | 57.16 | 57.27 | 56.55 | 56.82 | 1,957,338 | -0.41(-0.72%) |
Jun 13, 2013 | 56.42 | 57.43 | 56.12 | 57.23 | 2,278,940 | +0.76(+1.35%) |
Jun 12, 2013 | 57.11 | 57.24 | 56.36 | 56.47 | 2,135,416 | -0.39(-0.69%) |
Jun 11, 2013 | 57.00 | 57.43 | 56.55 | 56.86 | 1,533,261 | -0.52(-0.91%) |
Jun 10, 2013 | 57.30 | 57.60 | 57.00 | 57.38 | 1,250,720 | +0.14(+0.24%) |
Jun 07, 2013 | 57.64 | 57.68 | 56.95 | 57.24 | 2,293,318 | -0.29(-0.50%) |
Jun 06, 2013 | 57.89 | 58.05 | 56.96 | 57.53 | 2,253,370 | -0.36(-0.62%) |
Jun 05, 2013 | 58.65 | 58.71 | 57.76 | 57.89 | 2,190,367 | -0.82(-1.40%) |
Jun 04, 2013 | 58.78 | 59.08 | 58.51 | 58.71 | 1,378,376 | +0.00(+0.00%) |
Jun 03, 2013 | 59.14 | 59.17 | 58.45 | 58.71 | 1,664,383 | -0.33(-0.56%) |
May 31, 2013 | 59.11 | 59.18 | 58.73 | 59.04 | 2,921,799 | -0.19(-0.32%) |
May 30, 2013 | 59.30 | 59.35 | 59.03 | 59.23 | 1,591,729 | -0.07(-0.12%) |
May 29, 2013 | 59.24 | 59.38 | 58.95 | 59.30 | 2,915,466 | -0.31(-0.52%) |
May 28, 2013 | 59.45 | 59.62 | 58.94 | 59.61 | 4,475,090 | +0.00(+0.00%) |
May 27, 2013 | 59.60 | 59.74 | 59.33 | 59.61 | 794,608 | +0.27(+0.46%) |
May 24, 2013 | 59.00 | 59.34 | 58.96 | 59.34 | 1,642,486 | +0.11(+0.19%) |
May 23, 2013 | 59.00 | 59.49 | 58.85 | 59.23 | 1,402,252 | -0.26(-0.44%) |
May 22, 2013 | 59.90 | 60.15 | 59.23 | 59.49 | 2,221,925 | -0.25(-0.42%) |
May 21, 2013 | 59.00 | 59.92 | 58.81 | 59.74 | 2,753,580 | +0.98(+1.67%) |
May 17, 2013 | 58.76 | 58.76 | 58.76 | 0 | +0.39(+0.67%) | |
May 16, 2013 | 58.45 | 58.78 | 58.12 | 58.37 | 1,582,810 | +0.17(+0.29%) |
May 15, 2013 | 58.70 | 58.94 | 57.78 | 58.20 | 2,524,916 | -0.80(-1.36%) |
May 13, 2013 | 59.22 | 59.27 | 58.54 | 59.00 | 1,627,165 | -0.08(-0.14%) |
May 10, 2013 | 59.18 | 59.20 | 58.82 | 59.08 | 1,310,270 | +0.08(+0.14%) |
May 09, 2013 | 59.45 | 59.59 | 58.90 | 59.00 | 1,571,194 | -0.38(-0.64%) |
May 08, 2013 | 59.18 | 59.42 | 58.97 | 59.38 | 1,679,955 | +0.36(+0.61%) |
May 07, 2013 | 58.82 | 59.21 | 58.61 | 59.02 | 2,033,327 | +0.35(+0.60%) |
May 06, 2013 | 58.69 | 58.84 | 58.41 | 58.67 | 932,059 | +0.25(+0.43%) |
May 03, 2013 | 58.94 | 59.00 | 58.37 | 58.42 | 994,491 | -0.12(-0.20%) |
May 02, 2013 | 57.81 | 58.79 | 57.73 | 58.54 | 1,701,664 | +0.71(+1.23%) |