Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.65 | 62.94 | 62.42 | 62.49 | 793,726 | -0.06(-0.09%) |
Jul 30, 2013 | 62.80 | 62.84 | 62.42 | 62.55 | 653,121 | -0.02(-0.04%) |
Jul 29, 2013 | 62.58 | 62.70 | 62.42 | 62.57 | 2,224,148 | -0.16(-0.25%) |
Jul 26, 2013 | 62.43 | 62.76 | 62.15 | 62.73 | 618,646 | +0.07(+0.11%) |
Jul 25, 2013 | 62.45 | 62.69 | 62.28 | 62.66 | 826,056 | +0.07(+0.11%) |
Jul 24, 2013 | 63.06 | 63.06 | 62.48 | 62.60 | 405,523 | -0.13(-0.21%) |
Jul 23, 2013 | 62.90 | 62.90 | 62.67 | 62.73 | 753,973 | -0.04(-0.07%) |
Jul 22, 2013 | 62.63 | 62.84 | 62.58 | 62.77 | 842,110 | +0.20(+0.32%) |
Jul 19, 2013 | 62.40 | 62.62 | 62.34 | 62.57 | 704,544 | +0.01(+0.01%) |
Jul 18, 2013 | 62.40 | 62.75 | 62.34 | 62.56 | 2,615,230 | +0.26(+0.41%) |
Jul 17, 2013 | 62.37 | 62.48 | 62.23 | 62.31 | 1,082,360 | +0.17(+0.28%) |
Jul 16, 2013 | 62.33 | 62.37 | 62.00 | 62.14 | 624,318 | -0.17(-0.28%) |
Jul 15, 2013 | 62.23 | 62.39 | 62.14 | 62.31 | 331,779 | +0.16(+0.25%) |
Jul 12, 2013 | 62.07 | 62.20 | 61.94 | 62.15 | 236,852 | +0.07(+0.12%) |
Jul 11, 2013 | 61.99 | 62.16 | 61.75 | 62.08 | 743,582 | +0.78(+1.28%) |
Jul 10, 2013 | 61.24 | 61.52 | 61.13 | 61.29 | 1,480,884 | -0.03(-0.05%) |
Jul 09, 2013 | 61.20 | 61.40 | 60.87 | 61.33 | 856,614 | +0.45(+0.75%) |
Jul 08, 2013 | 60.85 | 61.03 | 60.74 | 60.87 | 401,101 | +0.32(+0.53%) |
Jul 05, 2013 | 60.33 | 60.55 | 59.93 | 60.55 | 431,183 | +0.67(+1.12%) |
Jul 03, 2013 | 59.58 | 60.06 | 59.52 | 59.88 | 231,913 | +0.10(+0.17%) |
Jul 02, 2013 | 59.79 | 60.23 | 59.56 | 59.78 | 759,253 | -0.01(-0.01%) |
Jul 01, 2013 | 59.87 | 60.27 | 59.71 | 59.79 | 506,607 | +0.42(+0.71%) |
Jun 28, 2013 | 59.62 | 59.87 | 59.32 | 59.37 | 1,019,023 | -0.45(-0.76%) |
Jun 27, 2013 | 59.86 | 60.13 | 59.80 | 59.82 | 555,780 | +0.30(+0.50%) |
Jun 26, 2013 | 59.49 | 59.67 | 59.22 | 59.53 | 857,309 | +0.55(+0.93%) |
Jun 25, 2013 | 59.06 | 59.20 | 58.63 | 58.98 | 982,072 | +0.50(+0.86%) |
Jun 24, 2013 | 58.62 | 58.99 | 58.05 | 58.48 | 1,327,092 | -0.80(-1.34%) |
Jun 21, 2013 | 59.48 | 59.52 | 58.71 | 59.27 | 1,003,902 | +0.19(+0.32%) |
Jun 20, 2013 | 60.00 | 60.10 | 58.92 | 59.09 | 1,411,611 | -1.46(-2.41%) |
Jun 19, 2013 | 61.24 | 61.38 | 60.51 | 60.55 | 904,911 | -0.79(-1.28%) |
Jun 18, 2013 | 60.92 | 61.41 | 60.92 | 61.33 | 892,385 | +0.48(+0.80%) |
Jun 17, 2013 | 60.78 | 61.17 | 60.54 | 60.85 | 847,647 | +0.47(+0.77%) |
Jun 14, 2013 | 60.79 | 60.96 | 60.34 | 60.38 | 518,830 | -0.47(-0.77%) |
Jun 13, 2013 | 59.93 | 60.95 | 59.84 | 60.85 | 1,011,546 | +0.83(+1.38%) |
Jun 12, 2013 | 60.92 | 60.98 | 59.96 | 60.02 | 605,323 | -0.49(-0.81%) |
Jun 11, 2013 | 60.49 | 61.02 | 60.39 | 60.51 | 595,127 | -0.59(-0.97%) |
Jun 10, 2013 | 61.31 | 61.31 | 60.98 | 61.10 | 533,456 | +0.05(+0.08%) |
Jun 07, 2013 | 60.78 | 61.13 | 60.50 | 61.05 | 528,486 | +0.75(+1.24%) |
Jun 06, 2013 | 59.83 | 60.32 | 59.43 | 60.31 | 472,892 | +0.44(+0.74%) |
Jun 05, 2013 | 60.51 | 60.66 | 59.85 | 59.86 | 629,345 | -0.84(-1.38%) |
Jun 04, 2013 | 60.98 | 61.28 | 60.41 | 60.70 | 1,068,441 | -0.29(-0.47%) |
Jun 03, 2013 | 60.68 | 61.00 | 60.33 | 60.99 | 1,057,309 | +0.52(+0.85%) |
May 31, 2013 | 61.26 | 61.55 | 60.43 | 60.47 | 1,002,878 | -0.92(-1.50%) |
May 30, 2013 | 61.28 | 61.69 | 61.19 | 61.39 | 715,756 | +0.17(+0.28%) |
May 29, 2013 | 61.22 | 61.40 | 60.88 | 61.22 | 1,037,670 | -0.36(-0.59%) |
May 28, 2013 | 61.88 | 62.09 | 61.41 | 61.58 | 555,992 | +0.38(+0.62%) |
May 24, 2013 | 60.80 | 61.22 | 60.74 | 61.20 | 787,110 | +0.01(+0.01%) |
May 23, 2013 | 60.64 | 61.37 | 60.64 | 61.19 | 843,323 | -0.13(-0.21%) |
May 22, 2013 | 61.79 | 62.44 | 61.12 | 61.33 | 1,982,556 | -0.39(-0.64%) |
May 21, 2013 | 61.68 | 61.92 | 61.46 | 61.72 | 907,468 | +0.12(+0.20%) |
May 20, 2013 | 61.49 | 61.81 | 61.46 | 61.60 | 1,030,042 | +0.02(+0.03%) |
May 17, 2013 | 61.27 | 61.62 | 61.16 | 61.58 | 691,831 | +0.54(+0.89%) |
May 16, 2013 | 61.13 | 61.40 | 60.96 | 61.04 | 1,244,240 | -0.21(-0.33%) |
May 15, 2013 | 60.86 | 61.37 | 60.82 | 61.24 | 825,364 | +0.86(+1.43%) |
May 13, 2013 | 60.21 | 60.46 | 60.12 | 60.38 | 484,978 | +0.08(+0.14%) |
May 10, 2013 | 60.18 | 60.33 | 60.00 | 60.30 | 596,443 | +0.15(+0.25%) |
May 09, 2013 | 60.32 | 60.48 | 60.01 | 60.15 | 854,509 | -0.19(-0.31%) |
May 08, 2013 | 59.99 | 60.36 | 59.94 | 60.34 | 603,601 | +0.27(+0.45%) |
May 07, 2013 | 59.91 | 60.07 | 59.73 | 60.07 | 645,352 | +0.26(+0.44%) |
May 06, 2013 | 59.73 | 59.89 | 59.67 | 59.81 | 619,104 | +0.16(+0.28%) |
May 03, 2013 | 59.68 | 59.80 | 59.13 | 59.64 | 971,355 | +0.52(+0.87%) |
May 02, 2013 | 58.77 | 59.18 | 58.70 | 59.13 | 1,182,466 | +0.49(+0.84%) |