Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.65 | 69.94 | 69.56 | 69.58 | 19,953 | -0.06(-0.09%) |
Jul 30, 2013 | 69.68 | 69.76 | 69.41 | 69.64 | 7,909 | +0.25(+0.36%) |
Jul 29, 2013 | 69.55 | 69.59 | 69.26 | 69.39 | 4,078 | -0.19(-0.28%) |
Jul 26, 2013 | 69.24 | 69.59 | 69.09 | 69.59 | 4,176 | +0.09(+0.13%) |
Jul 25, 2013 | 69.27 | 69.50 | 69.13 | 69.50 | 5,442 | +0.23(+0.33%) |
Jul 24, 2013 | 69.81 | 69.81 | 69.22 | 69.27 | 9,778 | -0.21(-0.30%) |
Jul 23, 2013 | 69.80 | 69.80 | 69.44 | 69.48 | 11,368 | -0.13(-0.19%) |
Jul 22, 2013 | 69.51 | 69.77 | 69.46 | 69.61 | 7,680 | +0.10(+0.15%) |
Jul 19, 2013 | 69.35 | 69.51 | 69.24 | 69.51 | 24,825 | -0.04(-0.05%) |
Jul 18, 2013 | 69.42 | 69.71 | 69.42 | 69.54 | 22,695 | +0.18(+0.26%) |
Jul 17, 2013 | 69.23 | 69.46 | 69.23 | 69.36 | 9,777 | +0.16(+0.23%) |
Jul 16, 2013 | 69.37 | 69.37 | 69.03 | 69.20 | 6,749 | -0.25(-0.37%) |
Jul 15, 2013 | 69.49 | 69.49 | 69.31 | 69.46 | 12,221 | +0.15(+0.22%) |
Jul 12, 2013 | 69.12 | 69.39 | 69.09 | 69.31 | 12,508 | +0.19(+0.28%) |
Jul 11, 2013 | 68.99 | 69.16 | 68.88 | 69.11 | 5,780 | +0.98(+1.45%) |
Jul 10, 2013 | 68.03 | 68.16 | 67.98 | 68.13 | 6,760 | +0.16(+0.23%) |
Jul 09, 2013 | 67.88 | 68.12 | 67.78 | 67.97 | 12,242 | +0.47(+0.69%) |
Jul 08, 2013 | 67.53 | 67.78 | 67.43 | 67.51 | 8,926 | +0.24(+0.35%) |
Jul 05, 2013 | 67.11 | 67.28 | 66.76 | 67.27 | 4,929 | +0.59(+0.89%) |
Jul 03, 2013 | 66.29 | 66.81 | 66.29 | 66.68 | 2,334 | +0.09(+0.14%) |
Jul 02, 2013 | 66.46 | 66.87 | 66.37 | 66.58 | 6,091 | +0.10(+0.15%) |
Jul 01, 2013 | 66.52 | 67.00 | 66.43 | 66.49 | 8,990 | +0.02(+0.03%) |
Jun 28, 2013 | 66.11 | 66.47 | 66.08 | 66.47 | 31,314 | +0.41(+0.62%) |
Jun 26, 2013 | 65.79 | 66.14 | 65.75 | 66.06 | 17,713 | +0.58(+0.89%) |
Jun 25, 2013 | 65.32 | 65.50 | 65.02 | 65.48 | 15,482 | +0.51(+0.78%) |
Jun 24, 2013 | 64.95 | 65.27 | 64.24 | 64.97 | 13,465 | -0.88(-1.33%) |
Jun 21, 2013 | 66.08 | 66.15 | 65.31 | 65.85 | 20,041 | +0.09(+0.14%) |
Jun 20, 2013 | 66.80 | 66.80 | 65.59 | 65.75 | 20,709 | -1.79(-2.66%) |
Jun 19, 2013 | 68.36 | 68.36 | 67.55 | 67.55 | 16,292 | -0.76(-1.11%) |
Jun 18, 2013 | 67.89 | 68.42 | 67.89 | 68.31 | 6,647 | +0.74(+1.09%) |
Jun 17, 2013 | 67.79 | 68.07 | 67.47 | 67.57 | 5,762 | +0.11(+0.16%) |
Jun 14, 2013 | 67.66 | 67.66 | 67.30 | 67.46 | 4,584 | -0.14(-0.21%) |
Jun 13, 2013 | 66.56 | 67.60 | 66.45 | 67.60 | 9,086 | +0.88(+1.32%) |
Jun 12, 2013 | 67.80 | 67.80 | 66.72 | 66.72 | 9,231 | -0.75(-1.11%) |
Jun 11, 2013 | 67.39 | 67.70 | 67.16 | 67.47 | 4,213 | -0.42(-0.62%) |
Jun 10, 2013 | 68.25 | 68.25 | 67.89 | 67.89 | 3,251 | -0.08(-0.11%) |
Jun 07, 2013 | 67.51 | 67.99 | 67.46 | 67.97 | 10,736 | +0.88(+1.31%) |
Jun 06, 2013 | 66.61 | 67.09 | 66.27 | 67.09 | 22,391 | +0.48(+0.72%) |
Jun 05, 2013 | 67.31 | 67.48 | 66.59 | 66.61 | 15,833 | -0.99(-1.47%) |
Jun 04, 2013 | 68.02 | 68.11 | 67.33 | 67.60 | 8,430 | -0.23(-0.34%) |
Jun 03, 2013 | 67.79 | 67.83 | 67.36 | 67.83 | 11,861 | +0.27(+0.40%) |
May 31, 2013 | 68.31 | 68.65 | 67.56 | 67.56 | 8,620 | -1.03(-1.51%) |
May 30, 2013 | 68.38 | 68.74 | 68.32 | 68.59 | 13,638 | +0.17(+0.25%) |
May 29, 2013 | 68.45 | 68.51 | 68.05 | 68.42 | 8,232 | -0.40(-0.57%) |
May 28, 2013 | 69.17 | 69.46 | 68.72 | 68.81 | 11,378 | +0.42(+0.62%) |
May 24, 2013 | 68.07 | 68.39 | 67.91 | 68.39 | 6,311 | -0.15(-0.22%) |
May 23, 2013 | 67.90 | 68.57 | 67.90 | 68.54 | 15,747 | +0.04(+0.06%) |
May 22, 2013 | 69.32 | 69.86 | 68.34 | 68.50 | 7,422 | -0.71(-1.03%) |
May 21, 2013 | 69.24 | 69.35 | 68.85 | 69.21 | 14,317 | +0.12(+0.18%) |
May 20, 2013 | 69.10 | 69.34 | 69.05 | 69.09 | 6,419 | +0.20(+0.29%) |
May 17, 2013 | 68.91 | 68.94 | 68.78 | 68.88 | 3,959 | +0.34(+0.50%) |
May 16, 2013 | 68.81 | 69.00 | 68.54 | 68.54 | 6,763 | -0.09(-0.13%) |
May 15, 2013 | 68.55 | 68.95 | 68.55 | 68.63 | 6,950 | +0.69(+1.02%) |
May 13, 2013 | 67.81 | 68.12 | 67.81 | 67.94 | 12,460 | +0.14(+0.21%) |
May 10, 2013 | 67.62 | 67.93 | 67.62 | 67.80 | 2,395 | +0.32(+0.47%) |
May 09, 2013 | 67.68 | 67.92 | 67.48 | 67.48 | 6,247 | -0.07(-0.10%) |
May 08, 2013 | 67.38 | 67.66 | 67.30 | 67.55 | 2,847 | +0.10(+0.14%) |
May 07, 2013 | 67.32 | 67.45 | 67.08 | 67.45 | 9,975 | +0.34(+0.50%) |
May 06, 2013 | 67.05 | 67.17 | 66.80 | 67.11 | 5,205 | +0.07(+0.11%) |
May 03, 2013 | 66.99 | 67.13 | 66.90 | 67.04 | 19,377 | +0.77(+1.17%) |
May 02, 2013 | 65.77 | 66.36 | 65.77 | 66.27 | 10,145 | +0.77(+1.18%) |