Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.97 | 57.15 | 55.70 | 56.39 | 1,499,751 | -0.35(-0.61%) |
Jul 30, 2013 | 57.48 | 57.63 | 56.33 | 56.74 | 900,480 | -0.31(-0.55%) |
Jul 29, 2013 | 58.05 | 58.05 | 56.95 | 57.05 | 1,147,648 | -0.74(-1.28%) |
Jul 26, 2013 | 57.66 | 57.95 | 57.25 | 57.79 | 790,211 | +0.01(+0.02%) |
Jul 25, 2013 | 57.93 | 58.52 | 57.46 | 57.78 | 1,879,966 | -0.45(-0.78%) |
Jul 24, 2013 | 59.45 | 59.50 | 57.64 | 58.23 | 2,054,957 | -1.24(-2.09%) |
Jul 23, 2013 | 59.28 | 59.61 | 58.99 | 59.47 | 1,118,321 | +0.24(+0.41%) |
Jul 22, 2013 | 58.86 | 59.32 | 58.56 | 59.23 | 847,103 | +0.18(+0.31%) |
Jul 19, 2013 | 58.62 | 59.06 | 58.41 | 59.05 | 889,752 | +0.43(+0.73%) |
Jul 18, 2013 | 57.97 | 58.68 | 57.84 | 58.62 | 586,983 | +0.72(+1.24%) |
Jul 17, 2013 | 58.29 | 58.29 | 57.74 | 57.91 | 1,340,463 | -0.02(-0.03%) |
Jul 16, 2013 | 58.27 | 58.32 | 57.84 | 57.93 | 1,109,254 | -0.39(-0.67%) |
Jul 15, 2013 | 57.98 | 58.47 | 57.34 | 58.32 | 1,415,016 | +0.06(+0.10%) |
Jul 12, 2013 | 58.22 | 58.33 | 57.70 | 58.26 | 820,819 | +0.04(+0.07%) |
Jul 11, 2013 | 57.32 | 58.28 | 57.27 | 58.22 | 1,707,320 | +1.56(+2.74%) |
Jul 10, 2013 | 56.92 | 56.97 | 56.42 | 56.66 | 1,371,190 | -0.26(-0.45%) |
Jul 09, 2013 | 56.55 | 57.24 | 56.49 | 56.92 | 1,226,733 | +0.43(+0.76%) |
Jul 08, 2013 | 56.27 | 56.90 | 56.23 | 56.49 | 1,715,442 | +0.20(+0.35%) |
Jul 05, 2013 | 56.26 | 56.59 | 55.03 | 56.29 | 1,616,963 | +0.14(+0.24%) |
Jul 03, 2013 | 55.28 | 56.47 | 54.95 | 56.15 | 937,152 | +0.47(+0.85%) |
Jul 02, 2013 | 54.69 | 55.72 | 54.26 | 55.68 | 1,998,068 | +1.02(+1.87%) |
Jul 01, 2013 | 55.07 | 55.27 | 54.49 | 54.66 | 983,505 | -0.20(-0.36%) |
Jun 28, 2013 | 55.02 | 55.31 | 54.35 | 54.86 | 1,077,630 | -0.35(-0.64%) |
Jun 27, 2013 | 54.13 | 55.32 | 54.09 | 55.21 | 1,359,824 | +1.52(+2.84%) |
Jun 26, 2013 | 53.69 | 54.33 | 53.66 | 53.69 | 1,492,732 | +0.62(+1.17%) |
Jun 25, 2013 | 53.16 | 53.48 | 52.54 | 53.07 | 1,672,405 | +0.50(+0.94%) |
Jun 24, 2013 | 52.31 | 53.78 | 51.43 | 52.57 | 1,740,116 | -0.22(-0.41%) |
Jun 21, 2013 | 52.77 | 53.57 | 52.09 | 52.79 | 2,196,887 | +0.51(+0.98%) |
Jun 20, 2013 | 54.53 | 54.58 | 51.86 | 52.28 | 1,863,906 | -2.91(-5.28%) |
Jun 19, 2013 | 56.77 | 56.89 | 54.96 | 55.19 | 2,124,631 | -1.65(-2.90%) |
Jun 18, 2013 | 56.71 | 57.13 | 56.52 | 56.84 | 1,337,001 | +0.09(+0.16%) |
Jun 17, 2013 | 56.83 | 57.49 | 56.34 | 56.74 | 2,041,538 | +0.13(+0.23%) |
Jun 14, 2013 | 55.54 | 57.00 | 55.40 | 56.61 | 1,790,551 | +1.05(+1.88%) |
Jun 13, 2013 | 54.28 | 55.75 | 53.96 | 55.57 | 1,634,701 | +1.65(+3.06%) |
Jun 12, 2013 | 53.92 | 54.01 | 53.45 | 53.92 | 2,531,007 | +0.21(+0.39%) |
Jun 11, 2013 | 53.96 | 54.30 | 53.01 | 53.71 | 1,619,278 | -0.75(-1.38%) |
Jun 10, 2013 | 54.09 | 54.46 | 53.40 | 54.46 | 1,044,120 | +0.60(+1.12%) |
Jun 07, 2013 | 54.40 | 54.54 | 53.03 | 53.86 | 716,663 | -0.12(-0.22%) |
Jun 06, 2013 | 52.96 | 54.01 | 52.78 | 53.97 | 783,276 | +0.96(+1.81%) |
Jun 05, 2013 | 53.48 | 53.63 | 52.65 | 53.01 | 1,027,313 | -0.36(-0.67%) |
Jun 04, 2013 | 53.75 | 54.07 | 53.24 | 53.37 | 1,073,728 | -0.37(-0.68%) |
Jun 03, 2013 | 54.03 | 54.38 | 53.30 | 53.74 | 1,213,787 | -0.16(-0.30%) |
May 31, 2013 | 54.48 | 54.87 | 53.90 | 53.90 | 1,309,467 | -0.77(-1.41%) |
May 30, 2013 | 55.48 | 55.89 | 54.59 | 54.67 | 985,301 | -0.87(-1.56%) |
May 29, 2013 | 55.36 | 55.60 | 54.37 | 55.54 | 1,562,982 | -0.50(-0.90%) |
May 28, 2013 | 56.96 | 57.17 | 55.51 | 56.04 | 722,019 | -0.33(-0.59%) |
May 24, 2013 | 56.24 | 56.57 | 55.69 | 56.37 | 612,321 | -0.13(-0.23%) |
May 23, 2013 | 56.32 | 56.75 | 55.24 | 56.50 | 1,304,655 | -0.55(-0.97%) |
May 22, 2013 | 58.39 | 58.86 | 56.68 | 57.05 | 867,005 | -1.33(-2.27%) |
May 21, 2013 | 57.77 | 59.11 | 57.74 | 58.38 | 1,364,352 | +0.60(+1.04%) |
May 20, 2013 | 57.07 | 57.87 | 57.07 | 57.78 | 1,071,905 | +0.69(+1.20%) |
May 17, 2013 | 56.73 | 57.10 | 56.55 | 57.09 | 566,844 | +0.63(+1.11%) |
May 16, 2013 | 56.46 | 56.84 | 56.21 | 56.47 | 843,003 | -0.14(-0.24%) |
May 15, 2013 | 56.22 | 56.68 | 55.90 | 56.60 | 649,212 | +0.33(+0.58%) |
May 13, 2013 | 55.89 | 56.44 | 55.69 | 56.27 | 577,605 | +0.30(+0.53%) |
May 10, 2013 | 55.90 | 56.03 | 55.42 | 55.98 | 736,762 | +0.19(+0.33%) |
May 09, 2013 | 56.49 | 56.64 | 55.59 | 55.79 | 765,759 | -0.55(-0.98%) |
May 08, 2013 | 56.13 | 56.58 | 55.98 | 56.34 | 1,358,597 | +0.06(+0.10%) |
May 07, 2013 | 56.29 | 56.55 | 55.94 | 56.29 | 676,960 | -0.08(-0.14%) |
May 06, 2013 | 55.64 | 56.47 | 55.64 | 56.37 | 674,327 | +0.74(+1.33%) |
May 03, 2013 | 55.21 | 55.73 | 55.10 | 55.63 | 608,685 | +0.53(+0.96%) |
May 02, 2013 | 55.11 | 55.55 | 54.97 | 55.10 | 708,981 | +0.19(+0.35%) |