Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 54.18 | 54.51 | 54.04 | 54.08 | 627,640 | +0.05(+0.10%) |
Jul 30, 2013 | 54.30 | 54.36 | 53.94 | 54.03 | 788,999 | -0.06(-0.11%) |
Jul 29, 2013 | 54.15 | 54.22 | 53.97 | 54.09 | 842,362 | -0.17(-0.31%) |
Jul 26, 2013 | 53.95 | 54.27 | 53.76 | 54.26 | 462,589 | +0.06(+0.11%) |
Jul 25, 2013 | 53.94 | 54.23 | 53.86 | 54.20 | 953,398 | +0.05(+0.10%) |
Jul 24, 2013 | 54.59 | 54.59 | 54.01 | 54.14 | 851,352 | -0.32(-0.59%) |
Jul 23, 2013 | 54.55 | 54.56 | 54.35 | 54.46 | 990,331 | +0.02(+0.03%) |
Jul 22, 2013 | 54.29 | 54.49 | 54.24 | 54.45 | 676,959 | +0.15(+0.28%) |
Jul 19, 2013 | 54.04 | 54.30 | 53.96 | 54.30 | 653,522 | +0.13(+0.24%) |
Jul 18, 2013 | 53.91 | 54.27 | 53.89 | 54.17 | 507,427 | +0.42(+0.79%) |
Jul 17, 2013 | 53.86 | 53.93 | 53.68 | 53.74 | 1,684,609 | +0.12(+0.23%) |
Jul 16, 2013 | 53.89 | 53.90 | 53.45 | 53.62 | 1,878,661 | -0.22(-0.41%) |
Jul 15, 2013 | 53.72 | 53.89 | 53.63 | 53.84 | 2,667,260 | +0.22(+0.41%) |
Jul 12, 2013 | 53.48 | 53.66 | 53.43 | 53.62 | 1,132,567 | +0.10(+0.18%) |
Jul 11, 2013 | 53.51 | 53.58 | 53.21 | 53.52 | 934,058 | +0.65(+1.23%) |
Jul 10, 2013 | 52.91 | 53.07 | 52.72 | 52.87 | 711,071 | -0.06(-0.11%) |
Jul 09, 2013 | 52.85 | 52.98 | 52.50 | 52.93 | 925,378 | +0.43(+0.82%) |
Jul 08, 2013 | 52.38 | 52.58 | 52.33 | 52.50 | 854,241 | +0.38(+0.73%) |
Jul 05, 2013 | 51.94 | 52.12 | 51.54 | 52.12 | 1,019,430 | +0.58(+1.12%) |
Jul 03, 2013 | 51.34 | 51.63 | 51.24 | 51.54 | 381,076 | +0.00(+0.00%) |
Jul 02, 2013 | 51.62 | 51.92 | 51.35 | 51.54 | 869,948 | -0.11(-0.21%) |
Jul 01, 2013 | 51.68 | 52.03 | 51.57 | 51.65 | 846,043 | +0.33(+0.64%) |
Jun 28, 2013 | 51.61 | 51.75 | 51.32 | 51.32 | 1,095,693 | -0.38(-0.73%) |
Jun 27, 2013 | 51.61 | 51.89 | 51.59 | 51.70 | 1,085,783 | +0.39(+0.75%) |
Jun 26, 2013 | 51.25 | 51.41 | 50.99 | 51.31 | 2,042,795 | +0.50(+0.99%) |
Jun 25, 2013 | 50.77 | 50.97 | 50.42 | 50.81 | 999,753 | +0.51(+1.01%) |
Jun 24, 2013 | 50.47 | 50.71 | 49.89 | 50.30 | 1,167,174 | -0.64(-1.27%) |
Jun 21, 2013 | 51.16 | 51.20 | 50.45 | 50.95 | 4,146,427 | +0.20(+0.39%) |
Jun 20, 2013 | 51.54 | 51.55 | 50.59 | 50.75 | 1,614,845 | -1.24(-2.39%) |
Jun 19, 2013 | 52.67 | 52.74 | 51.98 | 51.99 | 1,124,692 | -0.72(-1.36%) |
Jun 18, 2013 | 52.40 | 52.77 | 52.37 | 52.71 | 864,331 | +0.37(+0.71%) |
Jun 17, 2013 | 52.31 | 52.56 | 52.04 | 52.34 | 2,014,546 | +0.38(+0.74%) |
Jun 14, 2013 | 52.20 | 52.40 | 51.86 | 51.95 | 3,618,816 | -0.35(-0.66%) |
Jun 13, 2013 | 51.53 | 52.38 | 51.39 | 52.30 | 1,991,953 | +0.75(+1.45%) |
Jun 12, 2013 | 52.30 | 52.32 | 51.49 | 51.55 | 923,041 | -0.34(-0.65%) |
Jun 11, 2013 | 51.96 | 52.30 | 51.80 | 51.89 | 724,506 | -0.52(-0.99%) |
Jun 10, 2013 | 52.58 | 52.58 | 52.24 | 52.41 | 683,221 | +0.05(+0.10%) |
Jun 07, 2013 | 52.05 | 52.42 | 51.91 | 52.36 | 496,948 | +0.63(+1.23%) |
Jun 06, 2013 | 51.21 | 51.72 | 50.92 | 51.72 | 987,942 | +0.51(+0.99%) |
Jun 05, 2013 | 51.80 | 51.85 | 51.17 | 51.22 | 687,368 | -0.70(-1.35%) |
Jun 04, 2013 | 52.17 | 52.37 | 51.66 | 51.92 | 1,187,713 | -0.26(-0.49%) |
Jun 03, 2013 | 51.92 | 52.19 | 51.62 | 52.18 | 891,446 | +0.32(+0.63%) |
May 31, 2013 | 52.51 | 52.76 | 51.81 | 51.85 | 1,245,744 | -0.79(-1.51%) |
May 30, 2013 | 52.44 | 52.86 | 52.41 | 52.65 | 565,048 | +0.24(+0.46%) |
May 29, 2013 | 52.44 | 52.56 | 52.09 | 52.40 | 1,437,536 | -0.29(-0.56%) |
May 28, 2013 | 52.87 | 53.13 | 52.52 | 52.70 | 739,515 | +0.34(+0.65%) |
May 24, 2013 | 52.18 | 52.36 | 51.97 | 52.36 | 1,760,018 | -0.05(-0.09%) |
May 23, 2013 | 51.94 | 52.52 | 51.86 | 52.40 | 1,075,360 | -0.06(-0.12%) |
May 22, 2013 | 52.90 | 53.42 | 52.28 | 52.46 | 3,575,891 | -0.38(-0.73%) |
May 21, 2013 | 52.80 | 53.01 | 52.64 | 52.85 | 543,749 | +0.08(+0.14%) |
May 20, 2013 | 52.69 | 52.96 | 52.67 | 52.77 | 763,890 | +0.04(+0.07%) |
May 17, 2013 | 52.42 | 52.77 | 52.36 | 52.74 | 1,546,856 | +0.51(+0.98%) |
May 16, 2013 | 52.33 | 52.51 | 52.16 | 52.22 | 2,071,740 | -0.20(-0.39%) |
May 15, 2013 | 51.99 | 52.55 | 51.99 | 52.43 | 1,260,881 | +0.99(+1.92%) |
May 13, 2013 | 51.33 | 51.48 | 51.18 | 51.44 | 1,226,231 | +0.02(+0.04%) |
May 10, 2013 | 51.32 | 51.42 | 51.11 | 51.42 | 439,339 | +0.15(+0.29%) |
May 09, 2013 | 51.51 | 51.54 | 51.14 | 51.26 | 590,420 | -0.26(-0.51%) |
May 08, 2013 | 51.26 | 51.53 | 51.23 | 51.53 | 535,341 | +0.25(+0.49%) |
May 07, 2013 | 51.12 | 51.30 | 51.01 | 51.28 | 646,412 | +0.27(+0.53%) |
May 06, 2013 | 50.90 | 51.09 | 50.87 | 51.01 | 713,341 | +0.12(+0.24%) |
May 03, 2013 | 50.88 | 51.01 | 50.45 | 50.89 | 446,834 | +0.44(+0.87%) |
May 02, 2013 | 50.18 | 50.46 | 50.12 | 50.45 | 585,449 | +0.41(+0.81%) |