Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 67.71 | 69.27 | 67.40 | 69.05 | 0 | +1.39(+2.05%) |
Jul 30, 2013 | 66.50 | 67.94 | 66.19 | 67.66 | 0 | +1.52(+2.31%) |
Jul 29, 2013 | 64.63 | 66.24 | 64.63 | 66.13 | 0 | +1.15(+1.77%) |
Jul 26, 2013 | 65.10 | 65.10 | 63.80 | 64.98 | 0 | -0.19(-0.29%) |
Jul 25, 2013 | 67.54 | 67.74 | 64.21 | 65.17 | 0 | +0.47(+0.73%) |
Jul 24, 2013 | 64.25 | 65.43 | 64.23 | 64.70 | 3,774,137 | +1.36(+2.15%) |
Jul 23, 2013 | 63.35 | 63.86 | 63.13 | 63.34 | 1,632,910 | +0.07(+0.11%) |
Jul 22, 2013 | 62.43 | 63.34 | 62.38 | 63.27 | 0 | +0.89(+1.43%) |
Jul 19, 2013 | 61.98 | 62.55 | 61.88 | 62.38 | 0 | +0.30(+0.48%) |
Jul 18, 2013 | 62.02 | 62.89 | 61.78 | 62.08 | 0 | -0.69(-1.10%) |
Jul 17, 2013 | 63.95 | 64.19 | 62.73 | 62.78 | 1,605,534 | -0.96(-1.50%) |
Jul 16, 2013 | 63.73 | 63.87 | 63.05 | 63.73 | 0 | -0.08(-0.12%) |
Jul 15, 2013 | 64.44 | 64.49 | 63.08 | 63.81 | 0 | -0.81(-1.26%) |
Jul 12, 2013 | 64.18 | 64.93 | 64.05 | 64.63 | 0 | +0.58(+0.90%) |
Jul 11, 2013 | 63.32 | 64.30 | 63.01 | 64.05 | 0 | +1.46(+2.33%) |
Jul 10, 2013 | 61.42 | 62.62 | 61.23 | 62.59 | 1,828,700 | +1.08(+1.76%) |
Jul 09, 2013 | 60.93 | 61.63 | 60.71 | 61.51 | 0 | +0.81(+1.34%) |
Jul 08, 2013 | 61.08 | 61.08 | 60.41 | 60.69 | 0 | -0.05(-0.08%) |
Jul 05, 2013 | 59.74 | 60.76 | 59.40 | 60.74 | 0 | +1.40(+2.36%) |
Jul 03, 2013 | 58.09 | 59.53 | 58.00 | 59.34 | 0 | +0.77(+1.31%) |
Jul 02, 2013 | 58.76 | 59.38 | 58.10 | 58.58 | 0 | -0.09(-0.15%) |
Jul 01, 2013 | 58.17 | 59.10 | 58.07 | 58.66 | 0 | +0.80(+1.38%) |
Jun 28, 2013 | 58.01 | 58.35 | 56.91 | 57.87 | 1,867,020 | -0.41(-0.71%) |
Jun 27, 2013 | 57.36 | 58.42 | 57.34 | 58.28 | 0 | +1.10(+1.93%) |
Jun 26, 2013 | 56.65 | 58.11 | 56.49 | 57.18 | 0 | +1.05(+1.88%) |
Jun 25, 2013 | 56.27 | 57.07 | 56.00 | 56.12 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 57.05 | 57.22 | 55.93 | 56.12 | 0 | -1.39(-2.41%) |
Jun 21, 2013 | 58.77 | 58.77 | 57.11 | 57.51 | 3,970,978 | -1.23(-2.09%) |
Jun 20, 2013 | 58.58 | 59.76 | 58.39 | 58.74 | 0 | +0.02(+0.03%) |
Jun 19, 2013 | 59.76 | 60.12 | 58.72 | 58.72 | 0 | -0.91(-1.53%) |
Jun 18, 2013 | 58.99 | 59.81 | 58.87 | 59.63 | 2,425,159 | +0.81(+1.39%) |
Jun 17, 2013 | 59.21 | 59.65 | 58.72 | 58.82 | 0 | +0.12(+0.20%) |
Jun 14, 2013 | 59.40 | 59.63 | 58.58 | 58.70 | 0 | -0.70(-1.18%) |
Jun 13, 2013 | 59.29 | 59.60 | 58.79 | 59.40 | 1,921,830 | +0.01(+0.02%) |
Jun 12, 2013 | 60.80 | 60.92 | 59.26 | 59.39 | 1,276,992 | -0.81(-1.34%) |
Jun 11, 2013 | 60.36 | 61.12 | 59.74 | 60.20 | 1,702,536 | -0.56(-0.92%) |
Jun 10, 2013 | 60.84 | 61.10 | 60.10 | 60.75 | 0 | -0.23(-0.38%) |
Jun 07, 2013 | 59.88 | 61.14 | 59.88 | 60.98 | 0 | +0.77(+1.27%) |
Jun 06, 2013 | 60.10 | 60.31 | 58.58 | 60.22 | 0 | -0.03(-0.05%) |
Jun 05, 2013 | 61.07 | 61.68 | 60.15 | 60.24 | 0 | +0.41(+0.69%) |
Jun 04, 2013 | 60.52 | 60.71 | 59.44 | 59.83 | 0 | -0.89(-1.47%) |
Jun 03, 2013 | 61.72 | 62.08 | 59.92 | 60.72 | 2,298,179 | -1.00(-1.62%) |
May 31, 2013 | 62.08 | 62.73 | 61.69 | 61.72 | 1,352,327 | -0.90(-1.44%) |
May 30, 2013 | 61.78 | 62.92 | 61.38 | 62.62 | 0 | +1.04(+1.68%) |
May 29, 2013 | 61.36 | 62.16 | 61.36 | 61.59 | 1,656,784 | -0.28(-0.45%) |
May 28, 2013 | 61.29 | 62.61 | 61.25 | 61.86 | 1,793,517 | +1.05(+1.73%) |
May 24, 2013 | 60.43 | 61.56 | 60.02 | 60.81 | 0 | -0.21(-0.35%) |
May 23, 2013 | 60.94 | 61.72 | 60.73 | 61.02 | 1,932,279 | -0.73(-1.18%) |
May 22, 2013 | 63.54 | 63.80 | 61.56 | 61.75 | 0 | -1.88(-2.95%) |
May 21, 2013 | 63.62 | 64.12 | 62.92 | 63.63 | 0 | +0.17(+0.27%) |
May 20, 2013 | 64.11 | 64.31 | 63.01 | 63.46 | 0 | -0.62(-0.97%) |
May 17, 2013 | 64.32 | 64.93 | 63.62 | 64.08 | 0 | +0.01(+0.01%) |
May 16, 2013 | 62.78 | 65.00 | 62.78 | 64.07 | 3,513,699 | +1.59(+2.55%) |
May 15, 2013 | 63.02 | 63.12 | 62.13 | 62.48 | 0 | -0.60(-0.96%) |
May 13, 2013 | 63.57 | 63.71 | 62.85 | 63.08 | 0 | -0.73(-1.14%) |
May 10, 2013 | 62.91 | 63.83 | 62.79 | 63.81 | 0 | +0.97(+1.54%) |
May 09, 2013 | 62.36 | 63.25 | 61.47 | 62.84 | 2,877,742 | +0.94(+1.52%) |
May 08, 2013 | 61.10 | 61.94 | 61.10 | 61.90 | 0 | +0.43(+0.70%) |
May 07, 2013 | 61.46 | 62.05 | 61.17 | 61.47 | 0 | -0.05(-0.08%) |
May 06, 2013 | 61.21 | 61.58 | 60.90 | 61.52 | 0 | +0.65(+1.07%) |
May 03, 2013 | 60.91 | 61.17 | 60.15 | 60.87 | 0 | +0.72(+1.20%) |
May 02, 2013 | 59.58 | 60.21 | 59.06 | 60.15 | 0 | +0.51(+0.85%) |