Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.34 | 56.65 | 55.83 | 56.25 | 6,488,188 | -0.12(-0.22%) |
Jul 30, 2013 | 56.21 | 56.41 | 55.63 | 56.37 | 4,079,899 | +0.59(+1.05%) |
Jul 29, 2013 | 55.76 | 55.86 | 55.57 | 55.79 | 2,382,996 | -0.25(-0.45%) |
Jul 26, 2013 | 55.83 | 56.05 | 55.31 | 56.04 | 3,128,039 | +0.03(+0.06%) |
Jul 25, 2013 | 55.47 | 56.04 | 54.81 | 56.01 | 4,558,687 | +0.00(+0.00%) |
Jul 24, 2013 | 56.35 | 56.64 | 55.97 | 56.01 | 2,688,334 | -0.24(-0.42%) |
Jul 23, 2013 | 56.43 | 56.52 | 56.06 | 56.24 | 2,966,465 | -0.15(-0.26%) |
Jul 22, 2013 | 56.43 | 56.56 | 56.07 | 56.39 | 3,924,274 | +0.04(+0.07%) |
Jul 19, 2013 | 56.28 | 57.05 | 55.60 | 56.35 | 6,473,323 | +1.70(+3.12%) |
Jul 18, 2013 | 54.52 | 55.03 | 54.13 | 54.65 | 4,714,077 | +0.20(+0.37%) |
Jul 17, 2013 | 54.42 | 54.65 | 53.77 | 54.44 | 3,303,738 | +0.10(+0.18%) |
Jul 16, 2013 | 54.41 | 54.67 | 53.74 | 54.34 | 2,421,865 | -0.14(-0.25%) |
Jul 15, 2013 | 55.12 | 55.18 | 53.92 | 54.48 | 2,487,701 | +0.03(+0.06%) |
Jul 12, 2013 | 53.78 | 54.57 | 53.64 | 54.45 | 2,690,525 | +0.81(+1.52%) |
Jul 11, 2013 | 53.55 | 53.73 | 53.06 | 53.64 | 3,436,887 | +0.73(+1.39%) |
Jul 10, 2013 | 53.41 | 53.41 | 52.65 | 52.90 | 3,852,564 | -0.51(-0.95%) |
Jul 09, 2013 | 53.73 | 53.90 | 53.28 | 53.41 | 3,546,796 | -0.01(-0.02%) |
Jul 08, 2013 | 53.85 | 54.06 | 53.20 | 53.41 | 4,038,846 | -0.10(-0.18%) |
Jul 05, 2013 | 52.59 | 53.51 | 52.40 | 53.51 | 3,007,518 | +1.42(+2.72%) |
Jul 03, 2013 | 52.01 | 52.27 | 51.61 | 52.09 | 1,854,691 | -0.26(-0.50%) |
Jul 02, 2013 | 51.87 | 52.75 | 51.83 | 52.36 | 6,086,384 | +0.53(+1.02%) |
Jul 01, 2013 | 51.48 | 52.15 | 51.42 | 51.83 | 3,588,033 | +0.64(+1.24%) |
Jun 28, 2013 | 50.86 | 51.44 | 50.34 | 51.19 | 4,534,779 | +0.10(+0.19%) |
Jun 27, 2013 | 50.53 | 51.34 | 50.40 | 51.09 | 3,253,404 | +0.91(+1.82%) |
Jun 26, 2013 | 50.20 | 50.43 | 49.84 | 50.18 | 3,373,408 | +0.37(+0.75%) |
Jun 25, 2013 | 49.32 | 50.06 | 49.24 | 49.80 | 3,590,374 | +0.93(+1.90%) |
Jun 24, 2013 | 49.66 | 49.71 | 48.75 | 48.88 | 3,861,500 | -1.13(-2.27%) |
Jun 21, 2013 | 50.60 | 50.66 | 49.48 | 50.01 | 5,639,336 | -0.21(-0.42%) |
Jun 20, 2013 | 50.30 | 50.94 | 50.03 | 50.22 | 6,408,565 | -0.15(-0.31%) |
Jun 19, 2013 | 50.73 | 50.85 | 50.22 | 50.38 | 4,468,069 | -0.24(-0.47%) |
Jun 18, 2013 | 50.47 | 50.76 | 50.36 | 50.61 | 4,493,020 | +0.08(+0.16%) |
Jun 17, 2013 | 50.06 | 50.56 | 49.61 | 50.53 | 4,830,285 | +0.81(+1.62%) |
Jun 14, 2013 | 50.69 | 50.71 | 49.37 | 49.72 | 4,296,622 | -1.09(-2.15%) |
Jun 13, 2013 | 50.07 | 50.93 | 49.85 | 50.82 | 2,963,826 | +0.79(+1.58%) |
Jun 12, 2013 | 50.42 | 50.62 | 49.81 | 50.02 | 2,525,311 | -0.07(-0.13%) |
Jun 11, 2013 | 50.45 | 50.67 | 49.94 | 50.09 | 3,219,974 | -0.88(-1.73%) |
Jun 10, 2013 | 50.81 | 51.30 | 50.68 | 50.97 | 2,786,320 | +0.17(+0.34%) |
Jun 07, 2013 | 49.97 | 50.85 | 49.92 | 50.80 | 4,522,073 | +1.27(+2.57%) |
Jun 06, 2013 | 49.01 | 49.54 | 48.63 | 49.53 | 3,607,617 | +0.47(+0.96%) |
Jun 05, 2013 | 49.77 | 50.01 | 48.81 | 49.05 | 4,278,672 | -0.87(-1.75%) |
Jun 04, 2013 | 50.43 | 50.74 | 49.80 | 49.93 | 3,498,914 | -0.53(-1.05%) |
Jun 03, 2013 | 49.86 | 50.53 | 49.56 | 50.46 | 4,044,062 | +0.80(+1.61%) |
May 31, 2013 | 50.59 | 50.63 | 49.66 | 49.66 | 6,546,710 | -1.22(-2.40%) |
May 30, 2013 | 50.31 | 51.33 | 50.16 | 50.88 | 6,567,889 | +0.68(+1.35%) |
May 29, 2013 | 49.98 | 50.55 | 49.77 | 50.20 | 4,807,709 | -0.17(-0.34%) |
May 28, 2013 | 50.53 | 50.97 | 50.32 | 50.38 | 6,444,250 | +0.55(+1.11%) |
May 24, 2013 | 49.56 | 49.89 | 49.31 | 49.82 | 4,788,845 | -0.09(-0.18%) |
May 23, 2013 | 49.70 | 50.25 | 49.31 | 49.91 | 4,342,184 | -0.24(-0.49%) |
May 22, 2013 | 50.64 | 51.86 | 49.90 | 50.16 | 7,178,005 | -0.46(-0.92%) |
May 21, 2013 | 50.42 | 50.86 | 50.20 | 50.62 | 4,097,331 | +0.24(+0.49%) |
May 20, 2013 | 49.49 | 50.58 | 49.49 | 50.38 | 4,439,830 | +0.80(+1.61%) |
May 17, 2013 | 48.50 | 49.67 | 48.39 | 49.58 | 5,040,785 | +1.37(+2.84%) |
May 16, 2013 | 48.83 | 48.90 | 48.06 | 48.21 | 4,388,546 | -0.78(-1.60%) |
May 15, 2013 | 48.57 | 49.13 | 48.35 | 48.99 | 3,934,910 | +1.06(+2.21%) |
May 13, 2013 | 48.39 | 48.51 | 47.68 | 47.93 | 2,921,000 | -0.57(-1.18%) |
May 10, 2013 | 48.32 | 48.50 | 47.95 | 48.50 | 3,341,557 | +0.29(+0.61%) |
May 09, 2013 | 48.65 | 48.65 | 47.95 | 48.21 | 3,149,608 | -0.32(-0.65%) |
May 08, 2013 | 47.71 | 48.53 | 47.41 | 48.52 | 4,788,342 | +0.62(+1.29%) |
May 07, 2013 | 47.92 | 48.16 | 47.75 | 47.91 | 3,990,757 | +0.02(+0.05%) |
May 06, 2013 | 47.41 | 48.06 | 47.24 | 47.88 | 4,205,874 | +0.43(+0.91%) |
May 03, 2013 | 47.60 | 47.79 | 47.36 | 47.45 | 5,057,899 | +0.28(+0.58%) |
May 02, 2013 | 46.49 | 47.29 | 46.26 | 47.18 | 4,386,252 | +0.67(+1.45%) |