Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 55.14 | 56.50 | 55.14 | 55.48 | 4,549,351 | +0.53(+0.96%) |
Jul 30, 2013 | 55.31 | 55.59 | 53.97 | 54.95 | 4,285,701 | -0.23(-0.42%) |
Jul 29, 2013 | 55.41 | 55.49 | 54.86 | 55.18 | 2,133,834 | -0.39(-0.71%) |
Jul 26, 2013 | 55.76 | 55.95 | 55.00 | 55.57 | 3,900,444 | -0.62(-1.11%) |
Jul 25, 2013 | 54.94 | 56.20 | 54.91 | 56.19 | 5,154,352 | +1.26(+2.29%) |
Jul 24, 2013 | 56.85 | 56.87 | 54.59 | 54.94 | 7,966,891 | -1.74(-3.07%) |
Jul 23, 2013 | 57.05 | 57.19 | 56.44 | 56.68 | 4,284,199 | -0.32(-0.57%) |
Jul 22, 2013 | 56.77 | 57.22 | 56.26 | 57.00 | 4,249,807 | +0.31(+0.55%) |
Jul 19, 2013 | 56.36 | 56.70 | 55.87 | 56.69 | 3,596,095 | +0.64(+1.14%) |
Jul 18, 2013 | 55.83 | 56.54 | 55.76 | 56.05 | 4,026,174 | +0.51(+0.92%) |
Jul 17, 2013 | 55.31 | 55.83 | 55.16 | 55.54 | 3,221,171 | +0.42(+0.76%) |
Jul 16, 2013 | 54.82 | 55.49 | 54.81 | 55.12 | 4,898,813 | +0.39(+0.71%) |
Jul 15, 2013 | 55.15 | 55.52 | 54.37 | 54.73 | 4,540,078 | -0.37(-0.68%) |
Jul 12, 2013 | 54.49 | 55.13 | 54.04 | 55.11 | 4,960,460 | +0.44(+0.81%) |
Jul 11, 2013 | 54.84 | 55.90 | 54.41 | 54.67 | 7,354,720 | +0.49(+0.90%) |
Jul 10, 2013 | 54.34 | 54.72 | 53.93 | 54.18 | 4,640,732 | +0.02(+0.04%) |
Jul 09, 2013 | 53.68 | 54.25 | 53.46 | 54.16 | 4,657,504 | +0.94(+1.76%) |
Jul 08, 2013 | 53.89 | 54.28 | 52.94 | 53.22 | 4,503,915 | -0.24(-0.46%) |
Jul 05, 2013 | 52.96 | 53.56 | 52.79 | 53.47 | 2,995,536 | +0.85(+1.61%) |
Jul 03, 2013 | 52.55 | 52.74 | 52.10 | 52.62 | 2,244,263 | +0.11(+0.22%) |
Jul 02, 2013 | 51.50 | 53.04 | 51.50 | 52.51 | 5,698,296 | +0.98(+1.90%) |
Jul 01, 2013 | 50.95 | 51.95 | 50.74 | 51.53 | 4,244,311 | +1.38(+2.76%) |
Jun 28, 2013 | 49.67 | 50.64 | 49.51 | 50.15 | 4,499,897 | +0.26(+0.51%) |
Jun 27, 2013 | 50.71 | 51.06 | 49.78 | 49.89 | 4,741,700 | -0.32(-0.64%) |
Jun 26, 2013 | 49.96 | 50.48 | 49.33 | 50.21 | 3,290,388 | +0.65(+1.31%) |
Jun 25, 2013 | 49.13 | 49.92 | 48.83 | 49.56 | 4,521,674 | +1.04(+2.15%) |
Jun 24, 2013 | 49.08 | 49.22 | 48.00 | 48.52 | 5,201,230 | -1.14(-2.29%) |
Jun 21, 2013 | 50.36 | 50.42 | 48.96 | 49.66 | 6,286,401 | -0.22(-0.45%) |
Jun 20, 2013 | 50.92 | 50.99 | 49.43 | 49.88 | 5,777,203 | -1.75(-3.39%) |
Jun 19, 2013 | 51.40 | 52.55 | 51.33 | 51.63 | 4,476,012 | +0.22(+0.42%) |
Jun 18, 2013 | 50.84 | 51.78 | 50.70 | 51.42 | 3,679,357 | +0.64(+1.27%) |
Jun 17, 2013 | 50.72 | 51.16 | 50.33 | 50.77 | 3,124,011 | +0.61(+1.21%) |
Jun 14, 2013 | 50.88 | 50.88 | 49.94 | 50.17 | 3,528,767 | -0.61(-1.19%) |
Jun 13, 2013 | 49.38 | 50.84 | 49.26 | 50.77 | 4,116,215 | +1.41(+2.85%) |
Jun 12, 2013 | 49.99 | 50.18 | 49.31 | 49.37 | 3,557,326 | +0.20(+0.40%) |
Jun 11, 2013 | 49.24 | 49.63 | 48.84 | 49.17 | 3,669,008 | -0.96(-1.91%) |
Jun 10, 2013 | 50.39 | 50.50 | 49.94 | 50.12 | 2,013,445 | -0.40(-0.80%) |
Jun 07, 2013 | 49.92 | 50.89 | 49.58 | 50.53 | 2,935,901 | +0.78(+1.56%) |
Jun 06, 2013 | 49.09 | 49.75 | 48.56 | 49.75 | 3,929,841 | +0.81(+1.65%) |
Jun 05, 2013 | 50.14 | 50.26 | 48.93 | 48.94 | 3,795,345 | -1.39(-2.75%) |
Jun 04, 2013 | 50.07 | 50.51 | 49.63 | 50.33 | 4,665,613 | +0.16(+0.31%) |
Jun 03, 2013 | 49.56 | 50.32 | 49.40 | 50.17 | 3,813,821 | +1.01(+2.05%) |
May 31, 2013 | 50.16 | 50.49 | 49.16 | 49.16 | 4,515,564 | -1.37(-2.71%) |
May 30, 2013 | 50.39 | 51.01 | 49.85 | 50.53 | 3,197,238 | -0.05(-0.11%) |
May 29, 2013 | 49.64 | 50.81 | 49.55 | 50.58 | 4,135,158 | +0.65(+1.30%) |
May 28, 2013 | 50.44 | 50.74 | 49.32 | 49.93 | 4,603,058 | +0.11(+0.22%) |
May 24, 2013 | 49.40 | 49.87 | 48.98 | 49.82 | 3,165,414 | -0.22(-0.43%) |
May 23, 2013 | 49.11 | 50.13 | 48.83 | 50.04 | 4,740,594 | +0.18(+0.36%) |
May 22, 2013 | 51.09 | 51.61 | 49.44 | 49.86 | 5,306,126 | -1.28(-2.49%) |
May 21, 2013 | 51.71 | 51.89 | 51.05 | 51.14 | 3,269,533 | -0.51(-0.98%) |
May 20, 2013 | 51.55 | 52.23 | 51.36 | 51.64 | 5,350,051 | +0.14(+0.27%) |
May 17, 2013 | 50.95 | 51.75 | 50.84 | 51.51 | 6,881,215 | +0.77(+1.52%) |
May 16, 2013 | 51.22 | 51.38 | 50.55 | 50.73 | 5,199,626 | -0.56(-1.09%) |
May 15, 2013 | 51.98 | 52.42 | 51.05 | 51.29 | 5,537,753 | +0.39(+0.77%) |
May 13, 2013 | 50.58 | 51.23 | 50.39 | 50.90 | 4,214,785 | +0.03(+0.06%) |
May 10, 2013 | 51.60 | 51.60 | 50.15 | 50.87 | 6,433,669 | -0.95(-1.84%) |
May 09, 2013 | 52.86 | 52.93 | 51.61 | 51.82 | 7,367,401 | -0.69(-1.32%) |
May 08, 2013 | 51.81 | 52.85 | 51.76 | 52.51 | 8,420,012 | +0.84(+1.63%) |
May 07, 2013 | 50.95 | 52.54 | 50.63 | 51.67 | 13,706,360 | +3.67(+7.66%) |
May 06, 2013 | 47.45 | 48.26 | 46.94 | 48.00 | 7,358,628 | +0.78(+1.66%) |
May 03, 2013 | 46.23 | 47.30 | 45.57 | 47.21 | 5,697,222 | +1.64(+3.60%) |
May 02, 2013 | 45.41 | 45.80 | 44.94 | 45.57 | 4,044,416 | +0.32(+0.71%) |