Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.56 | 56.72 | 54.55 | 56.25 | 2,130,924 | +2.12(+3.92%) |
Jul 30, 2013 | 53.69 | 54.53 | 53.30 | 54.13 | 1,438,570 | +0.89(+1.68%) |
Jul 29, 2013 | 53.38 | 53.76 | 52.89 | 53.23 | 1,169,895 | -0.30(-0.57%) |
Jul 26, 2013 | 53.85 | 54.33 | 53.30 | 53.54 | 1,372,622 | -0.82(-1.52%) |
Jul 25, 2013 | 54.21 | 54.84 | 53.43 | 54.36 | 1,357,744 | -0.04(-0.07%) |
Jul 24, 2013 | 55.41 | 55.69 | 54.26 | 54.40 | 1,572,877 | -0.50(-0.91%) |
Jul 23, 2013 | 55.79 | 56.03 | 54.79 | 54.90 | 1,756,515 | -0.56(-1.01%) |
Jul 22, 2013 | 55.62 | 56.59 | 55.43 | 55.46 | 1,867,768 | -0.11(-0.19%) |
Jul 19, 2013 | 55.33 | 55.64 | 54.23 | 55.57 | 1,855,290 | -0.07(-0.12%) |
Jul 18, 2013 | 55.35 | 56.47 | 54.65 | 55.64 | 2,788,276 | +0.30(+0.55%) |
Jul 17, 2013 | 52.40 | 55.42 | 51.98 | 55.33 | 8,281,280 | +5.31(+10.61%) |
Jul 16, 2013 | 50.97 | 51.54 | 49.75 | 50.03 | 2,813,824 | -1.22(-2.37%) |
Jul 15, 2013 | 52.28 | 52.47 | 51.13 | 51.24 | 1,786,102 | -0.58(-1.12%) |
Jul 12, 2013 | 51.71 | 52.23 | 51.40 | 51.82 | 1,019,598 | +0.07(+0.13%) |
Jul 11, 2013 | 52.13 | 52.36 | 50.55 | 51.75 | 2,577,942 | +0.59(+1.15%) |
Jul 10, 2013 | 52.11 | 52.18 | 50.74 | 51.16 | 1,830,798 | -1.11(-2.12%) |
Jul 09, 2013 | 51.59 | 52.93 | 51.00 | 52.27 | 2,249,688 | +1.55(+3.06%) |
Jul 08, 2013 | 50.19 | 51.06 | 50.09 | 50.72 | 2,169,513 | +0.65(+1.29%) |
Jul 05, 2013 | 50.25 | 50.55 | 49.45 | 50.08 | 1,010,268 | +0.73(+1.47%) |
Jul 03, 2013 | 48.58 | 49.86 | 48.58 | 49.35 | 718,841 | +0.29(+0.60%) |
Jul 02, 2013 | 49.00 | 50.04 | 48.61 | 49.05 | 1,315,734 | -0.06(-0.12%) |
Jul 01, 2013 | 49.49 | 50.50 | 48.99 | 49.11 | 1,699,545 | +0.14(+0.28%) |
Jun 28, 2013 | 49.33 | 50.04 | 48.84 | 48.98 | 2,489,043 | -0.65(-1.31%) |
Jun 27, 2013 | 48.55 | 50.05 | 48.50 | 49.62 | 2,786,564 | +1.59(+3.31%) |
Jun 26, 2013 | 47.82 | 48.81 | 47.69 | 48.03 | 2,266,110 | +0.81(+1.72%) |
Jun 25, 2013 | 46.62 | 48.16 | 46.57 | 47.22 | 3,050,956 | +1.83(+4.02%) |
Jun 24, 2013 | 47.89 | 47.92 | 44.01 | 45.39 | 6,197,659 | -2.95(-6.11%) |
Jun 21, 2013 | 50.09 | 50.78 | 47.70 | 48.35 | 4,024,350 | -1.46(-2.94%) |
Jun 20, 2013 | 49.49 | 51.40 | 48.33 | 49.81 | 3,962,304 | -0.39(-0.78%) |
Jun 19, 2013 | 50.83 | 51.33 | 50.12 | 50.20 | 2,212,148 | -0.48(-0.95%) |
Jun 18, 2013 | 48.52 | 51.43 | 48.33 | 50.68 | 3,667,438 | +2.43(+5.04%) |
Jun 17, 2013 | 49.43 | 49.46 | 47.89 | 48.25 | 4,230,574 | -1.07(-2.17%) |
Jun 14, 2013 | 48.95 | 49.63 | 48.72 | 49.32 | 1,675,396 | +0.37(+0.76%) |
Jun 13, 2013 | 47.74 | 49.23 | 47.32 | 48.95 | 2,612,227 | +1.04(+2.17%) |
Jun 12, 2013 | 49.60 | 49.78 | 47.57 | 47.91 | 2,690,782 | -1.00(-2.05%) |
Jun 11, 2013 | 49.17 | 50.28 | 48.35 | 48.91 | 2,266,716 | -1.08(-2.16%) |
Jun 10, 2013 | 51.20 | 51.47 | 49.73 | 49.99 | 1,886,167 | -0.89(-1.76%) |
Jun 07, 2013 | 50.31 | 51.89 | 49.41 | 50.88 | 2,323,414 | +1.11(+2.23%) |
Jun 06, 2013 | 50.23 | 50.30 | 48.20 | 49.77 | 5,212,749 | -0.71(-1.40%) |
Jun 05, 2013 | 51.79 | 51.87 | 50.16 | 50.48 | 3,034,211 | -1.43(-2.76%) |
Jun 04, 2013 | 53.98 | 54.80 | 50.54 | 51.91 | 2,399,249 | -2.08(-3.85%) |
Jun 03, 2013 | 55.81 | 55.93 | 52.75 | 53.99 | 2,590,402 | -1.79(-3.20%) |
May 31, 2013 | 56.02 | 56.94 | 55.64 | 55.78 | 1,287,363 | -0.56(-0.99%) |
May 30, 2013 | 56.13 | 56.69 | 55.35 | 56.34 | 1,459,929 | +0.40(+0.72%) |
May 29, 2013 | 55.52 | 56.14 | 54.74 | 55.93 | 1,267,742 | -0.17(-0.30%) |
May 28, 2013 | 56.16 | 56.85 | 55.64 | 56.10 | 1,227,475 | +0.87(+1.58%) |
May 24, 2013 | 54.64 | 55.39 | 53.56 | 55.23 | 1,528,947 | +0.22(+0.39%) |
May 23, 2013 | 54.01 | 56.08 | 53.58 | 55.01 | 2,293,117 | +0.19(+0.34%) |
May 22, 2013 | 56.29 | 56.52 | 53.78 | 54.82 | 2,915,526 | -1.53(-2.72%) |
May 21, 2013 | 56.58 | 56.99 | 55.75 | 56.36 | 1,177,133 | -0.08(-0.14%) |
May 20, 2013 | 57.53 | 57.76 | 56.13 | 56.43 | 1,689,048 | -1.15(-1.99%) |
May 17, 2013 | 57.06 | 58.00 | 57.00 | 57.58 | 1,368,601 | +1.17(+2.07%) |
May 16, 2013 | 57.52 | 58.25 | 56.23 | 56.41 | 1,523,878 | -1.17(-2.03%) |
May 15, 2013 | 58.46 | 58.62 | 57.32 | 57.58 | 1,342,827 | +1.17(+2.07%) |
May 13, 2013 | 57.21 | 58.10 | 56.04 | 56.41 | 1,503,415 | -0.78(-1.36%) |
May 10, 2013 | 56.71 | 57.41 | 56.43 | 57.19 | 1,190,394 | +0.44(+0.78%) |
May 09, 2013 | 57.13 | 57.45 | 56.55 | 56.75 | 1,434,777 | -0.33(-0.58%) |
May 08, 2013 | 56.65 | 57.16 | 55.94 | 57.08 | 1,743,116 | +0.44(+0.78%) |
May 07, 2013 | 56.06 | 57.27 | 55.93 | 56.64 | 2,355,421 | +1.06(+1.91%) |
May 06, 2013 | 53.63 | 56.38 | 53.30 | 55.58 | 5,926,259 | +2.11(+3.95%) |
May 03, 2013 | 51.44 | 54.15 | 50.32 | 53.47 | 3,577,922 | +3.15(+6.26%) |
May 02, 2013 | 50.01 | 50.50 | 49.55 | 50.32 | 1,685,045 | +0.44(+0.89%) |