Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.30 | 69.33 | 68.13 | 68.92 | 1,142,197 | +0.66(+0.97%) |
Jul 30, 2013 | 68.49 | 68.73 | 67.96 | 68.26 | 731,326 | -0.20(-0.30%) |
Jul 29, 2013 | 68.24 | 68.72 | 67.58 | 68.46 | 1,081,066 | +0.03(+0.05%) |
Jul 26, 2013 | 68.21 | 69.02 | 67.68 | 68.43 | 2,265,493 | +1.23(+1.83%) |
Jul 25, 2013 | 66.74 | 67.39 | 66.18 | 67.20 | 1,433,898 | +0.00(+0.00%) |
Jul 24, 2013 | 68.47 | 68.62 | 66.97 | 67.20 | 1,551,653 | -1.12(-1.64%) |
Jul 23, 2013 | 68.08 | 68.60 | 67.81 | 68.33 | 1,380,283 | +0.35(+0.52%) |
Jul 22, 2013 | 67.69 | 68.25 | 67.59 | 67.98 | 1,244,091 | +0.28(+0.41%) |
Jul 19, 2013 | 66.68 | 67.71 | 66.38 | 67.70 | 1,178,647 | +1.08(+1.63%) |
Jul 18, 2013 | 65.98 | 66.90 | 65.98 | 66.61 | 1,011,273 | +0.64(+0.97%) |
Jul 17, 2013 | 66.66 | 66.76 | 65.83 | 65.98 | 761,360 | -0.41(-0.62%) |
Jul 16, 2013 | 66.88 | 67.15 | 66.07 | 66.39 | 665,824 | -0.56(-0.84%) |
Jul 15, 2013 | 67.11 | 67.29 | 66.76 | 66.95 | 1,097,185 | -0.08(-0.12%) |
Jul 12, 2013 | 66.25 | 67.07 | 66.07 | 67.03 | 1,090,762 | +0.63(+0.94%) |
Jul 11, 2013 | 66.16 | 66.58 | 65.90 | 66.40 | 1,087,125 | +1.28(+1.96%) |
Jul 10, 2013 | 65.56 | 65.93 | 64.77 | 65.12 | 1,208,657 | -0.50(-0.77%) |
Jul 09, 2013 | 65.05 | 66.02 | 65.05 | 65.63 | 959,304 | +1.03(+1.60%) |
Jul 08, 2013 | 64.88 | 65.00 | 64.46 | 64.60 | 817,993 | +0.20(+0.30%) |
Jul 05, 2013 | 64.11 | 64.46 | 63.67 | 64.40 | 583,969 | +0.94(+1.49%) |
Jul 03, 2013 | 63.12 | 63.67 | 62.72 | 63.45 | 411,367 | +0.11(+0.17%) |
Jul 02, 2013 | 63.72 | 64.25 | 63.13 | 63.35 | 1,125,576 | -0.46(-0.73%) |
Jul 01, 2013 | 63.45 | 64.18 | 63.34 | 63.81 | 832,168 | +0.86(+1.36%) |
Jun 28, 2013 | 63.50 | 63.59 | 62.79 | 62.96 | 1,360,165 | +0.38(+0.61%) |
Jun 26, 2013 | 62.80 | 63.04 | 62.40 | 62.58 | 825,693 | +0.30(+0.48%) |
Jun 25, 2013 | 61.90 | 62.44 | 61.82 | 62.27 | 1,022,088 | +1.15(+1.88%) |
Jun 24, 2013 | 61.30 | 61.82 | 60.08 | 61.13 | 2,044,125 | -0.77(-1.25%) |
Jun 21, 2013 | 63.14 | 63.32 | 61.53 | 61.90 | 2,132,512 | -0.94(-1.50%) |
Jun 20, 2013 | 64.15 | 64.15 | 62.66 | 62.84 | 1,270,424 | -1.81(-2.80%) |
Jun 19, 2013 | 65.96 | 66.00 | 64.65 | 64.65 | 1,354,071 | -1.30(-1.98%) |
Jun 18, 2013 | 65.33 | 66.28 | 64.99 | 65.96 | 1,155,810 | +0.77(+1.17%) |
Jun 17, 2013 | 65.21 | 65.62 | 64.79 | 65.19 | 940,518 | +0.50(+0.78%) |
Jun 14, 2013 | 64.63 | 65.19 | 64.42 | 64.68 | 615,222 | -0.02(-0.04%) |
Jun 13, 2013 | 64.01 | 64.90 | 63.55 | 64.71 | 1,254,637 | +0.63(+0.98%) |
Jun 12, 2013 | 65.42 | 65.45 | 63.95 | 64.08 | 844,421 | -0.70(-1.08%) |
Jun 11, 2013 | 64.25 | 65.47 | 63.88 | 64.78 | 1,195,324 | -0.22(-0.34%) |
Jun 10, 2013 | 65.03 | 65.17 | 64.42 | 65.00 | 838,042 | +0.10(+0.15%) |
Jun 07, 2013 | 64.24 | 65.05 | 64.22 | 64.90 | 770,825 | +1.03(+1.61%) |
Jun 06, 2013 | 63.08 | 64.02 | 62.74 | 63.88 | 1,065,705 | +0.95(+1.51%) |
Jun 05, 2013 | 63.94 | 64.00 | 62.72 | 62.93 | 1,380,408 | -1.12(-1.75%) |
Jun 04, 2013 | 64.63 | 64.99 | 63.70 | 64.05 | 1,216,085 | -0.58(-0.89%) |
Jun 03, 2013 | 64.46 | 64.68 | 63.58 | 64.63 | 1,714,140 | +0.11(+0.16%) |
May 31, 2013 | 65.17 | 65.56 | 64.46 | 64.52 | 1,641,149 | -0.83(-1.27%) |
May 30, 2013 | 65.40 | 65.99 | 64.95 | 65.35 | 1,181,923 | -0.50(-0.75%) |
May 29, 2013 | 64.68 | 66.22 | 64.28 | 65.85 | 1,981,955 | +0.80(+1.23%) |
May 28, 2013 | 64.70 | 65.21 | 64.47 | 65.05 | 1,975,633 | +0.92(+1.44%) |
May 24, 2013 | 64.50 | 64.58 | 63.87 | 64.13 | 953,173 | -0.75(-1.16%) |
May 23, 2013 | 65.50 | 65.62 | 64.24 | 64.88 | 2,102,585 | -1.28(-1.93%) |
May 22, 2013 | 66.84 | 67.81 | 65.97 | 66.16 | 1,884,098 | -0.50(-0.75%) |
May 21, 2013 | 66.30 | 67.03 | 66.05 | 66.66 | 1,651,122 | +0.42(+0.63%) |
May 20, 2013 | 65.87 | 66.83 | 65.78 | 66.24 | 760,929 | +0.32(+0.48%) |
May 17, 2013 | 65.66 | 66.64 | 65.66 | 65.92 | 1,576,848 | +0.38(+0.58%) |
May 16, 2013 | 65.64 | 66.22 | 65.43 | 65.54 | 1,647,226 | -0.39(-0.59%) |
May 15, 2013 | 65.47 | 66.09 | 65.24 | 65.93 | 866,756 | +1.16(+1.80%) |
May 13, 2013 | 64.88 | 65.06 | 64.47 | 64.77 | 817,086 | -0.17(-0.26%) |
May 10, 2013 | 64.74 | 65.00 | 64.36 | 64.94 | 1,012,596 | +0.39(+0.61%) |
May 09, 2013 | 65.05 | 65.31 | 64.40 | 64.55 | 1,326,482 | -0.44(-0.68%) |
May 08, 2013 | 64.08 | 65.08 | 63.94 | 64.99 | 2,443,757 | +0.90(+1.41%) |
May 07, 2013 | 62.88 | 64.42 | 62.85 | 64.08 | 1,710,646 | +1.36(+2.17%) |
May 06, 2013 | 62.43 | 62.84 | 62.04 | 62.72 | 1,387,320 | +0.29(+0.47%) |
May 03, 2013 | 62.00 | 62.79 | 61.24 | 62.43 | 1,061,075 | +1.19(+1.94%) |
May 02, 2013 | 60.86 | 61.30 | 60.71 | 61.24 | 1,094,324 | +0.68(+1.12%) |