Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.73 | 60.15 | 59.37 | 59.61 | 22,488,586 | -0.04(-0.06%) |
Jul 30, 2013 | 59.91 | 59.98 | 59.43 | 59.65 | 16,467,212 | -0.14(-0.23%) |
Jul 29, 2013 | 60.09 | 60.10 | 59.52 | 59.79 | 13,910,055 | -0.48(-0.80%) |
Jul 26, 2013 | 60.26 | 60.32 | 59.67 | 60.27 | 15,291,327 | -0.11(-0.19%) |
Jul 25, 2013 | 60.21 | 60.60 | 60.04 | 60.39 | 15,821,439 | -0.01(-0.02%) |
Jul 24, 2013 | 60.60 | 60.60 | 60.04 | 60.40 | 12,931,914 | -0.13(-0.22%) |
Jul 23, 2013 | 60.32 | 60.72 | 60.30 | 60.53 | 11,602,547 | +0.24(+0.39%) |
Jul 22, 2013 | 60.48 | 60.51 | 60.27 | 60.30 | 14,994,536 | -0.22(-0.36%) |
Jul 19, 2013 | 60.21 | 60.56 | 60.03 | 60.51 | 22,702,434 | +0.50(+0.84%) |
Jul 18, 2013 | 59.64 | 60.30 | 59.59 | 60.01 | 16,599,574 | +0.59(+1.00%) |
Jul 17, 2013 | 59.49 | 59.60 | 59.22 | 59.42 | 14,774,315 | +0.10(+0.16%) |
Jul 16, 2013 | 59.26 | 59.43 | 58.99 | 59.33 | 17,949,852 | +0.03(+0.05%) |
Jul 15, 2013 | 59.26 | 59.45 | 59.19 | 59.29 | 12,985,257 | -0.10(-0.16%) |
Jul 12, 2013 | 59.29 | 59.42 | 58.96 | 59.39 | 17,884,810 | +0.08(+0.14%) |
Jul 11, 2013 | 59.64 | 59.65 | 59.16 | 59.31 | 25,458,002 | +0.29(+0.48%) |
Jul 10, 2013 | 59.31 | 59.38 | 58.74 | 59.02 | 19,617,308 | -0.33(-0.56%) |
Jul 09, 2013 | 58.91 | 59.41 | 58.66 | 59.35 | 20,353,246 | +0.69(+1.18%) |
Jul 08, 2013 | 58.47 | 58.84 | 58.44 | 58.66 | 19,019,712 | +0.43(+0.74%) |
Jul 05, 2013 | 57.93 | 58.25 | 57.60 | 58.23 | 14,025,377 | +0.56(+0.97%) |
Jul 03, 2013 | 57.63 | 57.78 | 57.32 | 57.67 | 8,933,075 | +0.03(+0.06%) |
Jul 02, 2013 | 57.46 | 57.93 | 57.30 | 57.63 | 19,377,380 | +0.22(+0.38%) |
Jul 01, 2013 | 57.47 | 57.95 | 57.20 | 57.42 | 20,731,500 | -0.03(-0.06%) |
Jun 28, 2013 | 57.13 | 57.70 | 56.95 | 57.45 | 36,161,772 | +0.20(+0.34%) |
Jun 27, 2013 | 57.38 | 57.65 | 57.25 | 57.25 | 19,421,928 | +0.15(+0.27%) |
Jun 26, 2013 | 56.86 | 57.21 | 56.42 | 57.10 | 22,720,880 | +0.44(+0.77%) |
Jun 25, 2013 | 56.96 | 56.99 | 56.26 | 56.66 | 24,835,718 | +0.40(+0.71%) |
Jun 24, 2013 | 56.56 | 56.87 | 55.97 | 56.26 | 27,762,608 | -0.64(-1.12%) |
Jun 21, 2013 | 57.07 | 57.32 | 56.50 | 56.90 | 40,111,112 | +0.27(+0.48%) |
Jun 20, 2013 | 57.38 | 57.56 | 56.46 | 56.62 | 33,156,506 | -1.24(-2.14%) |
Jun 19, 2013 | 58.36 | 58.67 | 57.86 | 57.86 | 22,315,072 | -0.59(-1.01%) |
Jun 18, 2013 | 58.09 | 58.54 | 58.03 | 58.45 | 16,793,424 | +0.27(+0.46%) |
Jun 17, 2013 | 57.84 | 58.35 | 57.72 | 58.19 | 18,918,698 | +0.59(+1.03%) |
Jun 14, 2013 | 57.96 | 58.05 | 57.41 | 57.60 | 19,121,564 | -0.48(-0.82%) |
Jun 13, 2013 | 56.99 | 58.31 | 56.98 | 58.07 | 21,234,090 | +1.01(+1.77%) |
Jun 12, 2013 | 57.95 | 58.07 | 56.97 | 57.06 | 17,086,386 | -0.46(-0.80%) |
Jun 11, 2013 | 57.47 | 57.88 | 57.37 | 57.52 | 16,889,630 | -0.42(-0.72%) |
Jun 10, 2013 | 58.45 | 58.46 | 57.78 | 57.94 | 16,313,126 | -0.21(-0.36%) |
Jun 07, 2013 | 57.79 | 58.18 | 57.54 | 58.15 | 19,670,584 | +0.78(+1.35%) |
Jun 06, 2013 | 56.88 | 57.37 | 56.59 | 57.37 | 24,208,954 | +0.37(+0.65%) |
Jun 05, 2013 | 57.66 | 57.94 | 56.98 | 57.00 | 20,268,768 | -0.72(-1.26%) |
Jun 04, 2013 | 57.98 | 58.17 | 57.37 | 57.73 | 19,629,314 | -0.43(-0.73%) |
Jun 03, 2013 | 57.56 | 58.19 | 57.53 | 58.16 | 22,300,844 | +0.63(+1.09%) |
May 31, 2013 | 58.47 | 58.73 | 57.52 | 57.53 | 28,189,498 | -1.03(-1.76%) |
May 30, 2013 | 58.48 | 58.93 | 58.24 | 58.56 | 15,309,886 | +0.01(+0.01%) |
May 29, 2013 | 58.35 | 58.76 | 58.24 | 58.55 | 18,185,202 | -0.19(-0.32%) |
May 28, 2013 | 59.10 | 59.25 | 58.35 | 58.74 | 23,902,134 | +0.54(+0.93%) |
May 24, 2013 | 58.10 | 58.35 | 57.86 | 58.20 | 20,086,160 | -0.17(-0.28%) |
May 23, 2013 | 58.22 | 58.73 | 58.09 | 58.36 | 24,119,198 | -0.25(-0.43%) |
May 22, 2013 | 59.03 | 59.45 | 58.38 | 58.62 | 30,280,688 | -0.39(-0.66%) |
May 21, 2013 | 58.92 | 59.41 | 58.74 | 59.01 | 19,690,904 | +0.18(+0.30%) |
May 20, 2013 | 58.25 | 58.94 | 58.16 | 58.83 | 19,528,288 | +0.48(+0.83%) |
May 17, 2013 | 57.91 | 58.42 | 57.56 | 58.35 | 20,011,056 | +0.67(+1.17%) |
May 16, 2013 | 57.74 | 58.05 | 57.54 | 57.67 | 16,465,582 | -0.34(-0.59%) |
May 15, 2013 | 57.63 | 58.07 | 57.49 | 58.02 | 16,357,002 | +0.72(+1.27%) |
May 13, 2013 | 57.10 | 57.32 | 56.86 | 57.29 | 15,431,455 | -0.03(-0.04%) |
May 10, 2013 | 57.78 | 57.83 | 57.09 | 57.32 | 17,262,704 | -0.57(-0.98%) |
May 09, 2013 | 57.95 | 58.22 | 57.67 | 57.88 | 21,661,630 | -0.03(-0.04%) |
May 08, 2013 | 57.50 | 58.00 | 57.48 | 57.91 | 21,596,416 | +0.35(+0.60%) |
May 07, 2013 | 57.23 | 57.56 | 56.93 | 57.56 | 17,557,970 | +0.36(+0.63%) |
May 06, 2013 | 56.99 | 57.39 | 56.79 | 57.20 | 16,807,094 | +0.35(+0.62%) |
May 03, 2013 | 56.20 | 56.95 | 55.97 | 56.85 | 20,645,728 | +0.88(+1.57%) |
May 02, 2013 | 55.56 | 56.10 | 55.41 | 55.97 | 17,943,038 | +0.71(+1.28%) |