Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.04 | 61.55 | 60.78 | 60.82 | 1,280,691 | -0.05(-0.08%) |
Jul 30, 2013 | 61.23 | 61.50 | 60.75 | 60.87 | 1,036,673 | +0.11(+0.18%) |
Jul 29, 2013 | 60.73 | 61.12 | 60.64 | 60.77 | 913,083 | -0.16(-0.26%) |
Jul 26, 2013 | 60.48 | 60.95 | 60.22 | 60.92 | 1,607,586 | -0.01(-0.02%) |
Jul 25, 2013 | 60.11 | 61.10 | 60.05 | 60.93 | 1,814,770 | +0.61(+1.01%) |
Jul 24, 2013 | 61.21 | 61.53 | 60.27 | 60.33 | 2,854,509 | -0.47(-0.77%) |
Jul 23, 2013 | 61.74 | 62.02 | 60.49 | 60.80 | 2,638,605 | -0.67(-1.09%) |
Jul 22, 2013 | 61.41 | 62.72 | 61.27 | 61.46 | 3,171,623 | -1.26(-2.00%) |
Jul 19, 2013 | 61.69 | 63.10 | 60.42 | 62.72 | 3,704,190 | +3.02(+5.06%) |
Jul 18, 2013 | 58.75 | 59.94 | 58.66 | 59.70 | 1,839,360 | +1.23(+2.10%) |
Jul 17, 2013 | 58.19 | 58.78 | 58.19 | 58.47 | 1,136,867 | +0.52(+0.89%) |
Jul 16, 2013 | 59.00 | 59.11 | 57.78 | 57.96 | 2,050,578 | -1.16(-1.96%) |
Jul 15, 2013 | 59.22 | 59.36 | 58.69 | 59.11 | 1,318,065 | +0.24(+0.41%) |
Jul 12, 2013 | 58.84 | 59.19 | 58.67 | 58.87 | 1,286,891 | +0.07(+0.12%) |
Jul 11, 2013 | 58.72 | 59.27 | 58.63 | 58.80 | 1,880,978 | +1.03(+1.78%) |
Jul 10, 2013 | 57.77 | 58.19 | 57.50 | 57.78 | 989,655 | -0.04(-0.07%) |
Jul 09, 2013 | 57.46 | 58.16 | 57.02 | 57.82 | 996,035 | +0.80(+1.40%) |
Jul 08, 2013 | 57.73 | 57.85 | 56.97 | 57.02 | 1,757,626 | -0.52(-0.90%) |
Jul 05, 2013 | 56.53 | 57.72 | 56.41 | 57.54 | 1,976,702 | +1.77(+3.18%) |
Jul 03, 2013 | 55.12 | 56.00 | 55.12 | 55.76 | 638,549 | +0.28(+0.50%) |
Jul 02, 2013 | 55.91 | 56.12 | 55.31 | 55.48 | 2,283,531 | -0.54(-0.96%) |
Jul 01, 2013 | 55.68 | 56.49 | 55.44 | 56.02 | 2,412,936 | +0.71(+1.28%) |
Jun 28, 2013 | 55.22 | 55.50 | 54.81 | 55.32 | 2,755,441 | +0.89(+1.63%) |
Jun 26, 2013 | 54.47 | 54.85 | 54.17 | 54.43 | 2,318,182 | +0.52(+0.96%) |
Jun 25, 2013 | 53.89 | 54.65 | 53.78 | 53.91 | 1,940,683 | +0.65(+1.22%) |
Jun 24, 2013 | 54.33 | 54.44 | 53.19 | 53.26 | 2,647,736 | -1.57(-2.87%) |
Jun 21, 2013 | 55.25 | 55.72 | 54.53 | 54.84 | 2,321,492 | -0.03(-0.05%) |
Jun 20, 2013 | 56.08 | 56.13 | 54.73 | 54.87 | 2,262,298 | -1.49(-2.65%) |
Jun 19, 2013 | 57.48 | 57.63 | 56.36 | 56.36 | 1,816,233 | -1.04(-1.81%) |
Jun 18, 2013 | 56.47 | 57.72 | 56.29 | 57.40 | 2,384,828 | +1.01(+1.78%) |
Jun 17, 2013 | 56.85 | 56.91 | 56.03 | 56.39 | 1,810,276 | +0.17(+0.30%) |
Jun 14, 2013 | 55.99 | 56.78 | 55.82 | 56.22 | 1,875,138 | +0.18(+0.32%) |
Jun 13, 2013 | 55.63 | 56.15 | 55.49 | 56.04 | 2,265,019 | +0.35(+0.63%) |
Jun 12, 2013 | 56.95 | 57.01 | 55.59 | 55.69 | 1,852,156 | -0.75(-1.32%) |
Jun 11, 2013 | 56.83 | 57.10 | 56.39 | 56.44 | 1,471,996 | -1.03(-1.79%) |
Jun 10, 2013 | 58.09 | 58.19 | 57.40 | 57.47 | 1,945,316 | -0.36(-0.62%) |
Jun 07, 2013 | 57.00 | 57.86 | 56.86 | 57.83 | 3,570,933 | +1.39(+2.47%) |
Jun 06, 2013 | 55.69 | 56.57 | 55.58 | 56.43 | 3,306,270 | +0.81(+1.45%) |
Jun 05, 2013 | 56.54 | 57.08 | 55.54 | 55.62 | 2,436,410 | -1.23(-2.16%) |
Jun 04, 2013 | 58.13 | 58.67 | 56.59 | 56.85 | 2,244,301 | -1.45(-2.50%) |
Jun 03, 2013 | 57.49 | 58.33 | 56.97 | 58.30 | 2,117,781 | +0.99(+1.72%) |
May 31, 2013 | 57.32 | 58.32 | 57.27 | 57.32 | 1,548,787 | -0.29(-0.50%) |
May 30, 2013 | 57.11 | 58.14 | 56.92 | 57.61 | 1,434,873 | +0.59(+1.03%) |
May 29, 2013 | 56.91 | 57.38 | 56.55 | 57.02 | 1,101,922 | -0.48(-0.83%) |
May 28, 2013 | 57.39 | 58.33 | 57.04 | 57.50 | 1,322,655 | +0.56(+0.98%) |
May 24, 2013 | 56.63 | 57.21 | 56.04 | 56.94 | 1,172,276 | -0.02(-0.03%) |
May 23, 2013 | 56.41 | 57.50 | 56.20 | 56.96 | 1,262,216 | +0.01(+0.02%) |
May 22, 2013 | 57.92 | 58.70 | 56.63 | 56.95 | 1,786,024 | -0.98(-1.69%) |
May 21, 2013 | 57.80 | 58.37 | 57.67 | 57.93 | 1,005,658 | +0.15(+0.26%) |
May 20, 2013 | 57.53 | 58.36 | 57.52 | 57.78 | 2,043,975 | -0.05(-0.09%) |
May 17, 2013 | 56.99 | 58.07 | 56.82 | 57.83 | 2,208,525 | +1.19(+2.09%) |
May 16, 2013 | 56.43 | 57.12 | 56.29 | 56.64 | 1,638,834 | -0.05(-0.09%) |
May 15, 2013 | 56.79 | 57.04 | 56.37 | 56.69 | 1,862,660 | +0.87(+1.55%) |
May 13, 2013 | 55.88 | 56.02 | 55.37 | 55.82 | 1,575,675 | -0.36(-0.64%) |
May 10, 2013 | 55.69 | 56.25 | 55.57 | 56.18 | 1,887,169 | +0.52(+0.93%) |
May 09, 2013 | 54.99 | 55.83 | 54.98 | 55.66 | 2,463,916 | +0.35(+0.63%) |
May 08, 2013 | 55.06 | 55.47 | 54.96 | 55.32 | 1,228,044 | +0.17(+0.31%) |
May 07, 2013 | 54.47 | 55.29 | 54.40 | 55.15 | 1,646,692 | +0.80(+1.47%) |
May 06, 2013 | 53.87 | 54.56 | 53.41 | 54.35 | 1,521,630 | +0.44(+0.81%) |
May 03, 2013 | 52.85 | 54.35 | 52.28 | 53.91 | 2,600,688 | +1.63(+3.13%) |
May 02, 2013 | 52.15 | 52.56 | 51.96 | 52.28 | 2,765,398 | +0.24(+0.46%) |