Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.10 | 56.41 | 55.59 | 56.01 | 6,516,458 | -0.12(-0.22%) |
Jul 30, 2013 | 55.97 | 56.17 | 55.39 | 56.13 | 4,097,675 | +0.58(+1.05%) |
Jul 29, 2013 | 55.52 | 55.62 | 55.33 | 55.54 | 2,393,379 | -0.25(-0.45%) |
Jul 26, 2013 | 55.59 | 55.81 | 55.07 | 55.80 | 3,141,668 | +0.03(+0.06%) |
Jul 25, 2013 | 55.23 | 55.80 | 54.57 | 55.76 | 4,578,550 | +0.00(+0.00%) |
Jul 24, 2013 | 56.10 | 56.39 | 55.72 | 55.76 | 2,700,047 | -0.24(-0.42%) |
Jul 23, 2013 | 56.19 | 56.27 | 55.82 | 56.00 | 2,979,391 | -0.15(-0.26%) |
Jul 22, 2013 | 56.19 | 56.32 | 55.83 | 56.15 | 3,941,373 | +0.04(+0.07%) |
Jul 19, 2013 | 56.04 | 56.80 | 55.36 | 56.10 | 6,501,528 | +1.70(+3.12%) |
Jul 18, 2013 | 54.29 | 54.79 | 53.90 | 54.41 | 4,734,616 | +0.20(+0.37%) |
Jul 17, 2013 | 54.18 | 54.42 | 53.53 | 54.21 | 3,318,133 | +0.10(+0.18%) |
Jul 16, 2013 | 54.17 | 54.43 | 53.51 | 54.11 | 2,432,417 | -0.14(-0.25%) |
Jul 15, 2013 | 54.88 | 54.94 | 53.69 | 54.25 | 2,498,541 | +0.03(+0.06%) |
Jul 12, 2013 | 53.55 | 54.34 | 53.41 | 54.21 | 2,702,248 | +0.81(+1.52%) |
Jul 11, 2013 | 53.32 | 53.50 | 52.83 | 53.40 | 3,451,862 | +0.73(+1.39%) |
Jul 10, 2013 | 53.18 | 53.18 | 52.42 | 52.67 | 3,869,350 | -0.50(-0.95%) |
Jul 09, 2013 | 53.50 | 53.67 | 53.05 | 53.18 | 3,562,250 | -0.01(-0.02%) |
Jul 08, 2013 | 53.61 | 53.82 | 52.97 | 53.18 | 4,056,444 | -0.10(-0.18%) |
Jul 05, 2013 | 52.36 | 53.28 | 52.17 | 53.28 | 3,020,622 | +1.41(+2.72%) |
Jul 03, 2013 | 51.79 | 52.04 | 51.39 | 51.87 | 1,862,772 | -0.26(-0.50%) |
Jul 02, 2013 | 51.64 | 52.52 | 51.60 | 52.13 | 6,112,903 | +0.53(+1.02%) |
Jul 01, 2013 | 51.26 | 51.93 | 51.20 | 51.60 | 3,603,667 | +0.63(+1.24%) |
Jun 28, 2013 | 50.64 | 51.22 | 50.12 | 50.97 | 4,554,538 | +0.10(+0.19%) |
Jun 27, 2013 | 50.31 | 51.12 | 50.18 | 50.87 | 3,267,580 | +0.91(+1.82%) |
Jun 26, 2013 | 49.99 | 50.21 | 49.62 | 49.96 | 3,388,107 | +0.37(+0.75%) |
Jun 25, 2013 | 49.10 | 49.84 | 49.03 | 49.59 | 3,606,018 | +0.93(+1.90%) |
Jun 24, 2013 | 49.44 | 49.50 | 48.53 | 48.66 | 3,878,325 | -1.13(-2.27%) |
Jun 21, 2013 | 50.38 | 50.44 | 49.26 | 49.79 | 5,663,907 | -0.21(-0.42%) |
Jun 20, 2013 | 50.08 | 50.72 | 49.82 | 50.00 | 6,436,488 | -0.15(-0.31%) |
Jun 19, 2013 | 50.51 | 50.63 | 50.00 | 50.16 | 4,487,537 | -0.24(-0.47%) |
Jun 18, 2013 | 50.25 | 50.54 | 50.14 | 50.39 | 4,512,596 | +0.08(+0.16%) |
Jun 17, 2013 | 49.84 | 50.34 | 49.39 | 50.31 | 4,851,331 | +0.80(+1.62%) |
Jun 14, 2013 | 50.47 | 50.49 | 49.16 | 49.51 | 4,315,343 | -1.09(-2.15%) |
Jun 13, 2013 | 49.85 | 50.71 | 49.63 | 50.59 | 2,976,740 | +0.79(+1.58%) |
Jun 12, 2013 | 50.20 | 50.40 | 49.60 | 49.81 | 2,536,314 | -0.06(-0.13%) |
Jun 11, 2013 | 50.23 | 50.45 | 49.72 | 49.87 | 3,234,003 | -0.88(-1.73%) |
Jun 10, 2013 | 50.59 | 51.07 | 50.46 | 50.75 | 2,798,461 | +0.17(+0.34%) |
Jun 07, 2013 | 49.75 | 50.63 | 49.70 | 50.58 | 4,541,776 | +1.27(+2.57%) |
Jun 06, 2013 | 48.79 | 49.33 | 48.42 | 49.31 | 3,623,336 | +0.47(+0.96%) |
Jun 05, 2013 | 49.56 | 49.79 | 48.60 | 48.84 | 4,297,315 | -0.87(-1.75%) |
Jun 04, 2013 | 50.21 | 50.52 | 49.59 | 49.71 | 3,514,159 | -0.53(-1.05%) |
Jun 03, 2013 | 49.65 | 50.31 | 49.35 | 50.24 | 4,061,682 | +0.80(+1.61%) |
May 31, 2013 | 50.37 | 50.41 | 49.44 | 49.44 | 6,575,235 | -1.22(-2.40%) |
May 30, 2013 | 50.09 | 51.11 | 49.94 | 50.66 | 6,596,506 | +0.67(+1.35%) |
May 29, 2013 | 49.76 | 50.33 | 49.56 | 49.99 | 4,828,656 | -0.17(-0.34%) |
May 28, 2013 | 50.31 | 50.74 | 50.10 | 50.16 | 6,472,328 | +0.55(+1.11%) |
May 24, 2013 | 49.35 | 49.68 | 49.09 | 49.60 | 4,809,710 | -0.09(-0.18%) |
May 23, 2013 | 49.48 | 50.03 | 49.09 | 49.69 | 4,361,103 | -0.24(-0.49%) |
May 22, 2013 | 50.42 | 51.63 | 49.69 | 49.94 | 7,209,281 | -0.46(-0.92%) |
May 21, 2013 | 50.20 | 50.64 | 49.98 | 50.40 | 4,115,183 | +0.24(+0.49%) |
May 20, 2013 | 49.27 | 50.36 | 49.27 | 50.16 | 4,459,174 | +0.80(+1.61%) |
May 17, 2013 | 48.29 | 49.46 | 48.18 | 49.36 | 5,062,748 | +1.36(+2.84%) |
May 16, 2013 | 48.62 | 48.69 | 47.86 | 48.00 | 4,407,667 | -0.78(-1.60%) |
May 15, 2013 | 48.36 | 48.91 | 48.14 | 48.78 | 3,952,054 | +1.05(+2.21%) |
May 13, 2013 | 48.18 | 48.30 | 47.47 | 47.72 | 2,933,727 | -0.57(-1.18%) |
May 10, 2013 | 48.11 | 48.29 | 47.75 | 48.29 | 3,356,116 | +0.29(+0.61%) |
May 09, 2013 | 48.44 | 48.44 | 47.75 | 48.00 | 3,163,331 | -0.32(-0.66%) |
May 08, 2013 | 47.51 | 48.32 | 47.21 | 48.31 | 4,809,205 | +0.61(+1.29%) |
May 07, 2013 | 47.72 | 47.96 | 47.55 | 47.70 | 4,008,145 | +0.02(+0.05%) |
May 06, 2013 | 47.21 | 47.85 | 47.04 | 47.68 | 4,224,199 | +0.43(+0.91%) |
May 03, 2013 | 47.39 | 47.58 | 47.15 | 47.25 | 5,079,937 | +0.27(+0.58%) |
May 02, 2013 | 46.29 | 47.08 | 46.06 | 46.97 | 4,405,363 | +0.67(+1.45%) |