Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 67.36 | 67.89 | 67.03 | 67.24 | 3,621,623 | -0.24(-0.36%) |
Jul 30, 2013 | 67.10 | 67.77 | 66.97 | 67.48 | 1,899,235 | +0.50(+0.74%) |
Jul 29, 2013 | 66.81 | 67.23 | 66.17 | 66.99 | 2,570,107 | -0.66(-0.98%) |
Jul 26, 2013 | 67.22 | 67.65 | 67.01 | 67.65 | 1,450,590 | +0.05(+0.07%) |
Jul 25, 2013 | 67.28 | 67.69 | 66.68 | 67.60 | 2,040,125 | +0.39(+0.57%) |
Jul 24, 2013 | 66.99 | 68.23 | 66.92 | 67.21 | 3,803,317 | +1.01(+1.52%) |
Jul 23, 2013 | 66.54 | 66.62 | 66.03 | 66.21 | 1,865,800 | -0.16(-0.24%) |
Jul 22, 2013 | 66.39 | 66.82 | 66.13 | 66.36 | 2,408,359 | -0.13(-0.20%) |
Jul 19, 2013 | 66.03 | 66.71 | 65.82 | 66.50 | 3,752,278 | +0.54(+0.81%) |
Jul 18, 2013 | 65.59 | 66.30 | 65.47 | 65.96 | 1,973,342 | +0.68(+1.04%) |
Jul 17, 2013 | 65.42 | 65.74 | 65.09 | 65.28 | 1,068,091 | -0.12(-0.18%) |
Jul 16, 2013 | 65.89 | 66.09 | 65.35 | 65.40 | 3,996,701 | -0.43(-0.66%) |
Jul 15, 2013 | 65.12 | 65.85 | 65.04 | 65.84 | 1,985,653 | +0.76(+1.16%) |
Jul 12, 2013 | 64.83 | 65.44 | 64.79 | 65.08 | 2,916,492 | +0.12(+0.18%) |
Jul 11, 2013 | 64.08 | 65.17 | 63.99 | 64.96 | 3,547,163 | +1.46(+2.30%) |
Jul 10, 2013 | 63.02 | 63.79 | 62.97 | 63.50 | 2,854,270 | +0.58(+0.93%) |
Jul 09, 2013 | 63.20 | 63.45 | 62.85 | 62.92 | 2,466,152 | +0.11(+0.18%) |
Jul 08, 2013 | 62.96 | 63.15 | 62.54 | 62.81 | 3,616,567 | +0.24(+0.38%) |
Jul 05, 2013 | 62.27 | 62.69 | 61.94 | 62.57 | 1,487,477 | +0.85(+1.38%) |
Jul 03, 2013 | 61.38 | 61.92 | 60.98 | 61.72 | 1,125,718 | +0.21(+0.35%) |
Jul 02, 2013 | 61.62 | 62.03 | 61.14 | 61.51 | 3,634,915 | -0.30(-0.48%) |
Jul 01, 2013 | 61.07 | 62.09 | 60.99 | 61.81 | 2,889,726 | +0.53(+0.87%) |
Jun 28, 2013 | 61.36 | 61.75 | 61.23 | 61.28 | 3,062,165 | -0.27(-0.43%) |
Jun 27, 2013 | 61.28 | 61.81 | 61.04 | 61.54 | 2,363,104 | +0.61(+1.00%) |
Jun 26, 2013 | 60.39 | 61.00 | 59.99 | 60.93 | 2,846,357 | +1.15(+1.92%) |
Jun 25, 2013 | 60.21 | 60.33 | 59.53 | 59.78 | 2,644,077 | -0.05(-0.08%) |
Jun 24, 2013 | 59.49 | 60.31 | 59.16 | 59.83 | 2,918,943 | +0.22(+0.37%) |
Jun 21, 2013 | 60.09 | 60.40 | 59.61 | 59.61 | 4,174,083 | -0.02(-0.04%) |
Jun 20, 2013 | 60.22 | 60.66 | 59.56 | 59.63 | 2,872,109 | -0.99(-1.64%) |
Jun 19, 2013 | 61.75 | 61.77 | 60.61 | 60.63 | 2,219,269 | -1.06(-1.71%) |
Jun 18, 2013 | 61.47 | 62.18 | 61.43 | 61.68 | 2,416,759 | +0.37(+0.60%) |
Jun 17, 2013 | 61.51 | 61.90 | 60.99 | 61.32 | 1,690,467 | +0.30(+0.49%) |
Jun 14, 2013 | 61.11 | 61.80 | 60.94 | 61.02 | 2,006,867 | -0.05(-0.09%) |
Jun 13, 2013 | 61.14 | 61.48 | 60.78 | 61.07 | 3,193,558 | -0.18(-0.29%) |
Jun 12, 2013 | 61.54 | 61.80 | 60.95 | 61.25 | 1,608,710 | +0.10(+0.17%) |
Jun 11, 2013 | 60.98 | 61.88 | 60.86 | 61.15 | 1,851,865 | -0.32(-0.52%) |
Jun 10, 2013 | 61.82 | 62.00 | 61.30 | 61.47 | 2,137,777 | -0.42(-0.68%) |
Jun 07, 2013 | 61.25 | 62.16 | 61.08 | 61.90 | 2,447,762 | +0.99(+1.63%) |
Jun 06, 2013 | 59.99 | 60.93 | 59.75 | 60.90 | 2,357,509 | +0.92(+1.53%) |
Jun 05, 2013 | 60.14 | 60.36 | 59.81 | 59.99 | 1,674,485 | -0.41(-0.69%) |
Jun 04, 2013 | 60.56 | 60.87 | 59.73 | 60.40 | 2,123,662 | -0.28(-0.46%) |
Jun 03, 2013 | 60.42 | 60.96 | 60.09 | 60.68 | 2,061,431 | +0.37(+0.61%) |
May 31, 2013 | 61.02 | 61.32 | 60.31 | 60.31 | 2,194,978 | -0.98(-1.60%) |
May 30, 2013 | 60.85 | 61.61 | 60.84 | 61.29 | 1,492,440 | +0.64(+1.06%) |
May 29, 2013 | 60.60 | 61.09 | 60.30 | 60.65 | 1,471,629 | -0.27(-0.44%) |
May 28, 2013 | 61.11 | 61.43 | 60.62 | 60.92 | 1,365,473 | +0.41(+0.69%) |
May 24, 2013 | 59.96 | 60.78 | 59.74 | 60.50 | 1,634,297 | +0.31(+0.52%) |
May 23, 2013 | 59.80 | 60.45 | 59.58 | 60.19 | 1,749,057 | -0.38(-0.62%) |
May 22, 2013 | 61.11 | 61.49 | 60.35 | 60.57 | 2,227,141 | -0.44(-0.72%) |
May 21, 2013 | 61.39 | 61.56 | 60.88 | 61.00 | 2,396,819 | -0.48(-0.79%) |
May 20, 2013 | 61.14 | 61.54 | 60.93 | 61.49 | 2,961,797 | +0.24(+0.40%) |
May 17, 2013 | 59.76 | 61.25 | 59.75 | 61.25 | 3,480,737 | +1.68(+2.82%) |
May 16, 2013 | 59.88 | 60.28 | 59.49 | 59.56 | 2,629,552 | -0.37(-0.61%) |
May 15, 2013 | 59.71 | 60.02 | 59.23 | 59.93 | 2,802,674 | +1.10(+1.88%) |
May 13, 2013 | 59.00 | 59.22 | 58.48 | 58.83 | 2,215,647 | -0.39(-0.66%) |
May 10, 2013 | 58.87 | 59.27 | 58.79 | 59.22 | 2,400,960 | +0.35(+0.60%) |
May 09, 2013 | 59.02 | 59.35 | 58.69 | 58.87 | 1,536,543 | -0.13(-0.23%) |
May 08, 2013 | 58.75 | 59.16 | 58.47 | 59.00 | 2,019,468 | +0.17(+0.29%) |
May 07, 2013 | 58.90 | 59.14 | 58.59 | 58.83 | 2,039,736 | -0.04(-0.07%) |
May 06, 2013 | 58.73 | 59.06 | 58.59 | 58.87 | 1,892,939 | +0.01(+0.01%) |
May 03, 2013 | 58.28 | 58.96 | 58.25 | 58.86 | 2,304,824 | +0.61(+1.05%) |
May 02, 2013 | 57.76 | 58.26 | 57.65 | 58.25 | 1,653,092 | +0.53(+0.92%) |