Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.48 | 55.29 | 54.04 | 54.88 | 5,418,565 | +0.60(+1.11%) |
Jul 30, 2013 | 54.35 | 55.06 | 53.24 | 54.28 | 9,961,305 | -1.36(-2.45%) |
Jul 29, 2013 | 55.79 | 55.98 | 55.18 | 55.64 | 3,881,535 | -0.34(-0.61%) |
Jul 26, 2013 | 56.04 | 56.31 | 55.73 | 55.99 | 4,956,725 | -0.26(-0.46%) |
Jul 25, 2013 | 56.46 | 56.55 | 55.56 | 56.24 | 3,699,936 | -0.36(-0.64%) |
Jul 24, 2013 | 57.02 | 57.07 | 56.20 | 56.60 | 2,608,643 | -0.29(-0.51%) |
Jul 23, 2013 | 57.56 | 57.89 | 56.66 | 56.89 | 4,048,172 | -0.73(-1.26%) |
Jul 22, 2013 | 57.73 | 58.17 | 57.51 | 57.62 | 2,736,917 | -0.30(-0.51%) |
Jul 19, 2013 | 57.17 | 57.94 | 56.92 | 57.92 | 6,183,383 | +0.88(+1.54%) |
Jul 18, 2013 | 56.41 | 57.33 | 56.41 | 57.04 | 2,985,572 | +0.67(+1.19%) |
Jul 17, 2013 | 57.05 | 57.10 | 56.28 | 56.37 | 3,111,483 | -0.45(-0.78%) |
Jul 16, 2013 | 57.10 | 57.41 | 56.46 | 56.81 | 3,007,403 | -0.26(-0.45%) |
Jul 15, 2013 | 57.11 | 57.61 | 56.98 | 57.07 | 2,854,470 | +0.01(+0.01%) |
Jul 12, 2013 | 57.21 | 57.42 | 56.62 | 57.07 | 3,173,631 | -0.29(-0.50%) |
Jul 11, 2013 | 57.70 | 57.77 | 56.81 | 57.35 | 3,403,535 | +0.50(+0.88%) |
Jul 10, 2013 | 57.28 | 57.49 | 56.61 | 56.85 | 3,769,240 | -0.35(-0.62%) |
Jul 09, 2013 | 57.39 | 57.56 | 56.77 | 57.21 | 5,196,367 | +0.27(+0.48%) |
Jul 08, 2013 | 56.51 | 57.17 | 56.36 | 56.93 | 5,226,286 | +0.74(+1.31%) |
Jul 05, 2013 | 55.56 | 56.33 | 55.43 | 56.20 | 4,476,489 | +1.20(+2.19%) |
Jul 03, 2013 | 54.59 | 55.11 | 54.36 | 54.99 | 1,712,141 | +0.22(+0.40%) |
Jul 02, 2013 | 54.55 | 55.35 | 54.37 | 54.77 | 3,824,578 | +0.30(+0.55%) |
Jul 01, 2013 | 54.30 | 54.59 | 54.19 | 54.48 | 4,625,943 | +0.59(+1.09%) |
Jun 28, 2013 | 53.52 | 54.17 | 53.15 | 53.89 | 5,491,169 | +0.34(+0.64%) |
Jun 27, 2013 | 53.77 | 53.95 | 53.35 | 53.55 | 2,784,415 | +0.14(+0.26%) |
Jun 26, 2013 | 53.35 | 53.65 | 52.81 | 53.40 | 3,038,960 | +0.48(+0.90%) |
Jun 25, 2013 | 52.97 | 53.49 | 52.89 | 52.93 | 3,798,753 | +0.48(+0.91%) |
Jun 24, 2013 | 52.72 | 53.09 | 51.86 | 52.45 | 5,074,017 | -0.90(-1.69%) |
Jun 21, 2013 | 54.09 | 54.18 | 52.94 | 53.35 | 5,378,425 | -0.27(-0.50%) |
Jun 20, 2013 | 54.78 | 54.80 | 53.50 | 53.62 | 6,723,181 | -1.89(-3.41%) |
Jun 19, 2013 | 55.79 | 56.31 | 55.45 | 55.51 | 4,970,484 | -0.41(-0.73%) |
Jun 18, 2013 | 55.18 | 56.29 | 55.18 | 55.92 | 4,304,231 | +0.82(+1.49%) |
Jun 17, 2013 | 54.86 | 55.50 | 54.73 | 55.09 | 3,645,581 | +0.67(+1.24%) |
Jun 14, 2013 | 54.88 | 55.13 | 54.20 | 54.42 | 3,010,532 | -0.41(-0.74%) |
Jun 13, 2013 | 54.13 | 54.89 | 54.07 | 54.83 | 2,957,877 | +0.70(+1.29%) |
Jun 12, 2013 | 54.48 | 54.77 | 53.85 | 54.13 | 5,180,237 | +0.23(+0.44%) |
Jun 11, 2013 | 54.05 | 54.28 | 53.77 | 53.90 | 3,072,480 | -0.80(-1.47%) |
Jun 10, 2013 | 54.96 | 55.13 | 54.58 | 54.70 | 2,565,327 | +0.00(+0.00%) |
Jun 07, 2013 | 54.89 | 54.95 | 54.16 | 54.70 | 4,484,616 | +0.14(+0.26%) |
Jun 06, 2013 | 53.87 | 54.56 | 53.42 | 54.56 | 3,366,071 | +0.80(+1.49%) |
Jun 05, 2013 | 54.36 | 54.36 | 53.70 | 53.76 | 5,190,275 | -0.71(-1.30%) |
Jun 04, 2013 | 54.83 | 55.41 | 54.29 | 54.47 | 5,197,345 | -0.65(-1.19%) |
Jun 03, 2013 | 54.98 | 55.24 | 54.58 | 55.12 | 3,624,103 | +0.34(+0.63%) |
May 31, 2013 | 55.21 | 55.26 | 54.78 | 54.78 | 5,350,505 | -0.55(-1.00%) |
May 30, 2013 | 55.52 | 55.74 | 55.25 | 55.33 | 4,951,834 | -0.44(-0.78%) |
May 29, 2013 | 55.42 | 56.02 | 55.18 | 55.77 | 4,449,778 | +0.06(+0.11%) |
May 28, 2013 | 55.32 | 55.96 | 54.93 | 55.71 | 5,887,421 | +1.18(+2.16%) |
May 24, 2013 | 53.32 | 54.56 | 53.17 | 54.53 | 5,518,471 | +0.84(+1.57%) |
May 23, 2013 | 53.13 | 53.84 | 52.47 | 53.69 | 7,034,589 | -0.21(-0.39%) |
May 22, 2013 | 54.75 | 55.32 | 53.53 | 53.90 | 5,451,861 | -0.98(-1.79%) |
May 21, 2013 | 54.73 | 55.11 | 54.35 | 54.88 | 5,388,440 | +0.20(+0.37%) |
May 20, 2013 | 53.45 | 54.73 | 53.29 | 54.68 | 7,557,611 | +1.28(+2.39%) |
May 17, 2013 | 52.72 | 53.69 | 52.38 | 53.40 | 6,394,617 | +1.43(+2.74%) |
May 16, 2013 | 52.99 | 53.13 | 51.85 | 51.97 | 7,128,639 | -1.16(-2.19%) |
May 15, 2013 | 52.68 | 53.15 | 52.00 | 53.13 | 6,194,373 | +0.43(+0.81%) |
May 13, 2013 | 52.74 | 52.98 | 52.01 | 52.71 | 5,423,179 | -0.45(-0.85%) |
May 10, 2013 | 52.99 | 53.19 | 52.34 | 53.16 | 3,716,354 | -0.06(-0.12%) |
May 09, 2013 | 53.20 | 53.55 | 52.74 | 53.22 | 4,101,213 | -0.39(-0.73%) |
May 08, 2013 | 53.46 | 53.67 | 53.15 | 53.61 | 4,836,453 | +0.19(+0.36%) |
May 07, 2013 | 53.44 | 54.14 | 52.83 | 53.41 | 4,173,597 | +0.40(+0.75%) |
May 06, 2013 | 52.33 | 53.56 | 52.16 | 53.02 | 4,353,626 | +0.90(+1.73%) |
May 03, 2013 | 51.62 | 52.24 | 51.12 | 52.11 | 4,766,468 | +0.99(+1.94%) |
May 02, 2013 | 50.76 | 51.61 | 49.28 | 51.12 | 3,629,102 | +0.41(+0.80%) |