Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.23 | 59.65 | 58.88 | 59.12 | 22,677,254 | -0.04(-0.06%) |
Jul 30, 2013 | 59.41 | 59.48 | 58.93 | 59.15 | 16,605,363 | -0.14(-0.23%) |
Jul 29, 2013 | 59.59 | 59.60 | 59.02 | 59.29 | 14,026,753 | -0.48(-0.80%) |
Jul 26, 2013 | 59.76 | 59.82 | 59.17 | 59.77 | 15,419,613 | -0.11(-0.19%) |
Jul 25, 2013 | 59.71 | 60.10 | 59.54 | 59.88 | 15,954,173 | -0.01(-0.02%) |
Jul 24, 2013 | 60.10 | 60.10 | 59.54 | 59.90 | 13,040,406 | -0.13(-0.22%) |
Jul 23, 2013 | 59.82 | 60.21 | 59.80 | 60.03 | 11,699,886 | +0.23(+0.39%) |
Jul 22, 2013 | 59.97 | 60.01 | 59.76 | 59.80 | 15,120,333 | -0.21(-0.36%) |
Jul 19, 2013 | 59.71 | 60.06 | 59.53 | 60.01 | 22,892,896 | +0.50(+0.84%) |
Jul 18, 2013 | 59.15 | 59.80 | 59.09 | 59.51 | 16,738,836 | +0.59(+1.00%) |
Jul 17, 2013 | 59.00 | 59.11 | 58.73 | 58.93 | 14,898,264 | +0.09(+0.16%) |
Jul 16, 2013 | 58.76 | 58.94 | 58.50 | 58.83 | 18,100,442 | +0.03(+0.05%) |
Jul 15, 2013 | 58.76 | 58.96 | 58.70 | 58.80 | 13,094,196 | -0.09(-0.16%) |
Jul 12, 2013 | 58.80 | 58.93 | 58.47 | 58.89 | 18,034,854 | +0.08(+0.14%) |
Jul 11, 2013 | 59.15 | 59.15 | 58.67 | 58.81 | 25,671,580 | +0.28(+0.48%) |
Jul 10, 2013 | 58.82 | 58.89 | 58.25 | 58.53 | 19,781,888 | -0.33(-0.56%) |
Jul 09, 2013 | 58.42 | 58.92 | 58.17 | 58.86 | 20,524,000 | +0.69(+1.18%) |
Jul 08, 2013 | 57.99 | 58.35 | 57.95 | 58.17 | 19,179,278 | +0.43(+0.74%) |
Jul 05, 2013 | 57.44 | 57.77 | 57.12 | 57.74 | 14,143,043 | +0.55(+0.97%) |
Jul 03, 2013 | 57.15 | 57.30 | 56.84 | 57.19 | 9,008,019 | +0.03(+0.06%) |
Jul 02, 2013 | 56.98 | 57.44 | 56.83 | 57.15 | 19,539,946 | +0.21(+0.38%) |
Jul 01, 2013 | 57.00 | 57.46 | 56.73 | 56.94 | 20,905,426 | -0.03(-0.06%) |
Jun 28, 2013 | 56.66 | 57.22 | 56.47 | 56.97 | 36,465,152 | +0.20(+0.34%) |
Jun 27, 2013 | 56.90 | 57.17 | 56.77 | 56.78 | 19,584,868 | +0.15(+0.27%) |
Jun 26, 2013 | 56.38 | 56.73 | 55.95 | 56.62 | 22,911,496 | +0.44(+0.77%) |
Jun 25, 2013 | 56.49 | 56.51 | 55.79 | 56.19 | 25,044,078 | +0.40(+0.71%) |
Jun 24, 2013 | 56.09 | 56.40 | 55.50 | 55.79 | 27,995,522 | -0.63(-1.12%) |
Jun 21, 2013 | 56.60 | 56.84 | 56.03 | 56.42 | 40,447,624 | +0.27(+0.48%) |
Jun 20, 2013 | 56.90 | 57.08 | 55.99 | 56.15 | 33,434,672 | -1.23(-2.14%) |
Jun 19, 2013 | 57.88 | 58.18 | 57.38 | 57.38 | 22,502,284 | -0.59(-1.01%) |
Jun 18, 2013 | 57.61 | 58.05 | 57.55 | 57.97 | 16,934,312 | +0.26(+0.46%) |
Jun 17, 2013 | 57.36 | 57.87 | 57.24 | 57.70 | 19,077,416 | +0.59(+1.03%) |
Jun 14, 2013 | 57.48 | 57.57 | 56.94 | 57.12 | 19,281,984 | -0.47(-0.82%) |
Jun 13, 2013 | 56.52 | 57.83 | 56.50 | 57.59 | 21,412,232 | +1.00(+1.77%) |
Jun 12, 2013 | 57.46 | 57.58 | 56.49 | 56.59 | 17,229,732 | -0.45(-0.80%) |
Jun 11, 2013 | 56.99 | 57.40 | 56.90 | 57.04 | 17,031,326 | -0.42(-0.72%) |
Jun 10, 2013 | 57.97 | 57.97 | 57.30 | 57.46 | 16,449,984 | -0.21(-0.36%) |
Jun 07, 2013 | 57.31 | 57.70 | 57.06 | 57.66 | 19,835,610 | +0.77(+1.35%) |
Jun 06, 2013 | 56.40 | 56.90 | 56.12 | 56.90 | 24,412,054 | +0.37(+0.65%) |
Jun 05, 2013 | 57.18 | 57.46 | 56.50 | 56.53 | 20,438,812 | -0.72(-1.26%) |
Jun 04, 2013 | 57.49 | 57.69 | 56.89 | 57.25 | 19,793,994 | -0.42(-0.73%) |
Jun 03, 2013 | 57.08 | 57.70 | 57.05 | 57.67 | 22,487,938 | +0.62(+1.09%) |
May 31, 2013 | 57.98 | 58.24 | 57.04 | 57.05 | 28,425,992 | -1.02(-1.76%) |
May 30, 2013 | 57.99 | 58.44 | 57.76 | 58.07 | 15,438,328 | +0.01(+0.01%) |
May 29, 2013 | 57.86 | 58.27 | 57.75 | 58.06 | 18,337,766 | -0.19(-0.32%) |
May 28, 2013 | 58.60 | 58.76 | 57.86 | 58.25 | 24,102,660 | +0.54(+0.93%) |
May 24, 2013 | 57.62 | 57.87 | 57.38 | 57.72 | 20,254,672 | -0.16(-0.28%) |
May 23, 2013 | 57.73 | 58.24 | 57.61 | 57.88 | 24,321,546 | -0.25(-0.43%) |
May 22, 2013 | 58.54 | 58.96 | 57.89 | 58.13 | 30,534,726 | -0.38(-0.66%) |
May 21, 2013 | 58.43 | 58.91 | 58.25 | 58.52 | 19,856,100 | +0.18(+0.30%) |
May 20, 2013 | 57.77 | 58.45 | 57.67 | 58.34 | 19,692,122 | +0.48(+0.83%) |
May 17, 2013 | 57.43 | 57.94 | 57.08 | 57.86 | 20,178,940 | +0.67(+1.17%) |
May 16, 2013 | 57.26 | 57.56 | 57.07 | 57.19 | 16,603,720 | -0.34(-0.59%) |
May 15, 2013 | 57.15 | 57.58 | 57.01 | 57.53 | 16,494,229 | +0.72(+1.27%) |
May 13, 2013 | 56.62 | 56.84 | 56.39 | 56.81 | 15,560,917 | -0.03(-0.04%) |
May 10, 2013 | 57.30 | 57.35 | 56.62 | 56.84 | 17,407,530 | -0.56(-0.98%) |
May 09, 2013 | 57.47 | 57.73 | 57.19 | 57.40 | 21,843,360 | -0.03(-0.04%) |
May 08, 2013 | 57.02 | 57.52 | 57.01 | 57.43 | 21,777,600 | +0.34(+0.60%) |
May 07, 2013 | 56.75 | 57.08 | 56.45 | 57.08 | 17,705,272 | +0.36(+0.63%) |
May 06, 2013 | 56.52 | 56.91 | 56.32 | 56.72 | 16,948,098 | +0.35(+0.62%) |
May 03, 2013 | 55.73 | 56.48 | 55.50 | 56.37 | 20,818,936 | +0.87(+1.57%) |
May 02, 2013 | 55.10 | 55.63 | 54.95 | 55.50 | 18,093,572 | +0.70(+1.28%) |