Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 57.92 | 58.22 | 55.50 | 56.33 | 9,647,763 | -1.50(-2.59%) |
Jul 30, 2013 | 57.95 | 58.45 | 57.67 | 57.83 | 3,684,127 | +0.20(+0.35%) |
Jul 29, 2013 | 57.75 | 58.12 | 57.48 | 57.63 | 3,341,626 | -0.13(-0.22%) |
Jul 26, 2013 | 57.45 | 57.81 | 57.32 | 57.76 | 3,242,294 | +0.21(+0.37%) |
Jul 25, 2013 | 58.36 | 58.50 | 57.36 | 57.54 | 5,613,539 | -1.30(-2.20%) |
Jul 24, 2013 | 59.51 | 59.52 | 58.56 | 58.84 | 4,347,421 | -0.64(-1.08%) |
Jul 23, 2013 | 59.39 | 59.69 | 58.97 | 59.48 | 4,018,912 | +0.34(+0.58%) |
Jul 22, 2013 | 59.75 | 59.79 | 58.57 | 59.14 | 4,879,197 | -0.64(-1.08%) |
Jul 19, 2013 | 59.32 | 59.81 | 59.16 | 59.79 | 5,142,543 | +0.55(+0.93%) |
Jul 18, 2013 | 59.28 | 59.94 | 58.94 | 59.24 | 7,991,073 | +0.54(+0.92%) |
Jul 17, 2013 | 58.11 | 59.44 | 56.90 | 58.70 | 33,001,236 | -0.76(-1.27%) |
Jul 16, 2013 | 60.61 | 60.83 | 59.16 | 59.45 | 7,513,343 | -1.15(-1.90%) |
Jul 15, 2013 | 60.84 | 61.85 | 60.00 | 60.61 | 6,380,171 | -1.34(-2.16%) |
Jul 12, 2013 | 61.93 | 62.32 | 61.20 | 61.94 | 3,613,127 | +0.49(+0.79%) |
Jul 11, 2013 | 61.23 | 62.33 | 60.96 | 61.46 | 7,002,480 | +1.19(+1.97%) |
Jul 10, 2013 | 57.78 | 60.37 | 57.75 | 60.27 | 8,745,896 | +2.29(+3.95%) |
Jul 09, 2013 | 57.87 | 58.02 | 57.36 | 57.98 | 4,740,812 | +0.64(+1.12%) |
Jul 08, 2013 | 57.30 | 57.82 | 57.03 | 57.33 | 4,380,922 | +0.30(+0.53%) |
Jul 05, 2013 | 57.91 | 57.91 | 55.72 | 57.03 | 5,328,664 | -0.56(-0.98%) |
Jul 03, 2013 | 57.21 | 57.70 | 56.44 | 57.60 | 4,346,122 | +0.17(+0.29%) |
Jul 02, 2013 | 57.10 | 57.94 | 57.10 | 57.43 | 4,381,715 | +0.13(+0.22%) |
Jul 01, 2013 | 58.43 | 58.85 | 57.16 | 57.30 | 6,586,911 | -0.92(-1.59%) |
Jun 28, 2013 | 59.05 | 59.06 | 58.02 | 58.23 | 7,484,049 | -0.53(-0.89%) |
Jun 26, 2013 | 58.48 | 58.95 | 58.43 | 58.75 | 4,274,195 | +0.74(+1.28%) |
Jun 25, 2013 | 56.87 | 58.35 | 56.75 | 58.01 | 5,164,045 | +1.44(+2.55%) |
Jun 24, 2013 | 56.69 | 57.52 | 55.42 | 56.57 | 5,575,415 | -0.72(-1.25%) |
Jun 21, 2013 | 56.44 | 57.82 | 56.20 | 57.29 | 7,665,184 | +1.23(+2.20%) |
Jun 20, 2013 | 58.70 | 58.70 | 55.89 | 56.05 | 9,425,801 | -3.18(-5.37%) |
Jun 19, 2013 | 61.53 | 61.65 | 59.21 | 59.24 | 4,946,796 | -2.27(-3.69%) |
Jun 18, 2013 | 61.36 | 62.18 | 61.29 | 61.50 | 2,838,643 | +0.29(+0.48%) |
Jun 17, 2013 | 61.85 | 61.97 | 60.81 | 61.21 | 3,607,673 | -0.33(-0.53%) |
Jun 14, 2013 | 60.63 | 62.34 | 60.63 | 61.54 | 4,426,423 | +0.68(+1.11%) |
Jun 13, 2013 | 59.23 | 60.98 | 59.15 | 60.86 | 4,460,106 | +1.50(+2.52%) |
Jun 12, 2013 | 60.64 | 60.76 | 59.23 | 59.36 | 4,741,170 | -0.97(-1.61%) |
Jun 11, 2013 | 60.46 | 60.80 | 59.85 | 60.34 | 4,396,892 | -0.50(-0.82%) |
Jun 10, 2013 | 62.70 | 62.75 | 60.80 | 60.84 | 5,009,302 | -1.85(-2.95%) |
Jun 07, 2013 | 62.70 | 62.91 | 61.49 | 62.68 | 4,868,131 | +0.23(+0.37%) |
Jun 06, 2013 | 60.36 | 62.48 | 60.31 | 62.45 | 4,059,447 | +2.08(+3.44%) |
Jun 05, 2013 | 60.99 | 61.51 | 60.30 | 60.37 | 4,737,113 | -0.60(-0.99%) |
Jun 04, 2013 | 61.52 | 62.05 | 60.93 | 60.98 | 4,161,212 | -0.63(-1.02%) |
Jun 03, 2013 | 61.93 | 62.54 | 61.43 | 61.61 | 4,692,720 | -0.33(-0.54%) |
May 31, 2013 | 62.67 | 63.21 | 61.94 | 61.94 | 4,181,329 | -0.74(-1.18%) |
May 30, 2013 | 63.25 | 63.78 | 62.60 | 62.68 | 3,581,600 | -0.53(-0.84%) |
May 29, 2013 | 64.39 | 64.41 | 62.79 | 63.22 | 4,458,309 | -1.64(-2.53%) |
May 28, 2013 | 65.71 | 66.11 | 64.58 | 64.85 | 2,733,895 | -0.18(-0.27%) |
May 24, 2013 | 64.58 | 65.13 | 64.37 | 65.03 | 1,869,597 | +0.11(+0.17%) |
May 23, 2013 | 65.02 | 65.17 | 64.04 | 64.92 | 3,421,189 | -0.47(-0.72%) |
May 22, 2013 | 67.35 | 67.62 | 64.99 | 65.39 | 2,859,395 | -1.97(-2.92%) |
May 21, 2013 | 67.14 | 67.85 | 66.93 | 67.35 | 2,082,260 | +0.57(+0.86%) |
May 20, 2013 | 67.21 | 67.41 | 66.62 | 66.78 | 2,119,525 | -0.42(-0.63%) |
May 17, 2013 | 66.15 | 67.23 | 66.15 | 67.20 | 2,294,779 | +0.99(+1.49%) |
May 16, 2013 | 66.88 | 67.18 | 66.11 | 66.22 | 1,779,888 | -0.89(-1.33%) |
May 15, 2013 | 66.54 | 67.15 | 66.38 | 67.11 | 1,627,268 | +1.09(+1.65%) |
May 13, 2013 | 66.17 | 66.75 | 65.98 | 66.02 | 2,367,828 | -0.11(-0.17%) |
May 10, 2013 | 66.75 | 67.43 | 65.97 | 66.13 | 2,535,663 | -0.37(-0.55%) |
May 09, 2013 | 67.40 | 67.46 | 66.31 | 66.49 | 2,127,195 | -0.85(-1.26%) |
May 08, 2013 | 66.45 | 67.76 | 66.25 | 67.35 | 2,957,472 | +0.86(+1.29%) |
May 07, 2013 | 66.37 | 66.61 | 66.17 | 66.49 | 1,947,889 | +0.37(+0.57%) |
May 06, 2013 | 66.52 | 66.75 | 65.86 | 66.11 | 1,817,123 | -0.38(-0.57%) |
May 03, 2013 | 67.30 | 66.72 | 66.23 | 66.49 | 2,099,325 | -0.23(-0.35%) |
May 02, 2013 | 67.04 | 67.62 | 66.25 | 66.72 | 2,085,816 | -0.06(-0.10%) |