Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.48 | 62.29 | 61.48 | 61.74 | 7,571,236 | +0.34(+0.55%) |
Jul 30, 2013 | 61.85 | 61.93 | 61.34 | 61.41 | 6,161,163 | -0.05(-0.09%) |
Jul 29, 2013 | 61.44 | 61.70 | 61.23 | 61.46 | 6,629,112 | -0.05(-0.09%) |
Jul 26, 2013 | 61.27 | 62.01 | 61.13 | 61.52 | 7,139,257 | -0.20(-0.32%) |
Jul 25, 2013 | 62.57 | 62.58 | 60.85 | 61.71 | 12,758,689 | -1.00(-1.59%) |
Jul 24, 2013 | 62.85 | 62.87 | 62.17 | 62.71 | 6,162,467 | +0.06(+0.10%) |
Jul 23, 2013 | 62.61 | 62.87 | 62.39 | 62.65 | 6,382,101 | +0.15(+0.24%) |
Jul 22, 2013 | 62.47 | 62.55 | 61.91 | 62.50 | 7,626,058 | +0.09(+0.14%) |
Jul 19, 2013 | 62.46 | 62.59 | 62.05 | 62.41 | 7,534,511 | -0.10(-0.16%) |
Jul 18, 2013 | 62.76 | 62.85 | 62.47 | 62.52 | 6,780,916 | -0.42(-0.67%) |
Jul 17, 2013 | 63.09 | 63.46 | 62.80 | 62.94 | 6,105,769 | +0.27(+0.42%) |
Jul 16, 2013 | 62.82 | 63.04 | 62.37 | 62.67 | 6,441,873 | -0.14(-0.22%) |
Jul 15, 2013 | 62.99 | 63.40 | 62.63 | 62.81 | 6,453,266 | -0.11(-0.17%) |
Jul 12, 2013 | 62.44 | 63.09 | 62.44 | 62.92 | 6,628,778 | +0.53(+0.85%) |
Jul 11, 2013 | 62.71 | 63.03 | 62.17 | 62.39 | 8,763,556 | +0.36(+0.58%) |
Jul 10, 2013 | 62.24 | 62.27 | 61.41 | 62.03 | 6,990,091 | -0.23(-0.38%) |
Jul 09, 2013 | 62.14 | 62.62 | 62.09 | 62.27 | 6,384,637 | +0.38(+0.61%) |
Jul 08, 2013 | 61.37 | 62.14 | 61.36 | 61.89 | 7,746,426 | +0.73(+1.19%) |
Jul 05, 2013 | 60.87 | 61.37 | 60.47 | 61.16 | 6,389,646 | +0.44(+0.72%) |
Jul 03, 2013 | 60.15 | 60.93 | 60.09 | 60.73 | 3,884,611 | +0.33(+0.54%) |
Jul 02, 2013 | 60.38 | 60.87 | 60.12 | 60.40 | 8,816,560 | +0.34(+0.57%) |
Jul 01, 2013 | 60.65 | 60.79 | 59.87 | 60.05 | 9,562,872 | -0.47(-0.77%) |
Jun 28, 2013 | 59.50 | 60.77 | 59.31 | 60.52 | 15,986,008 | +0.94(+1.57%) |
Jun 27, 2013 | 59.37 | 60.02 | 59.22 | 59.59 | 8,553,172 | +0.47(+0.79%) |
Jun 26, 2013 | 58.43 | 59.27 | 58.27 | 59.12 | 9,459,561 | +1.20(+2.06%) |
Jun 25, 2013 | 57.87 | 58.38 | 57.66 | 57.92 | 10,912,021 | +0.49(+0.86%) |
Jun 24, 2013 | 56.95 | 57.83 | 56.57 | 57.43 | 13,074,969 | -0.24(-0.42%) |
Jun 21, 2013 | 58.19 | 58.35 | 57.05 | 57.67 | 19,907,380 | -0.04(-0.07%) |
Jun 20, 2013 | 58.93 | 58.93 | 57.66 | 57.71 | 15,839,977 | -1.61(-2.71%) |
Jun 19, 2013 | 60.21 | 60.37 | 59.31 | 59.32 | 10,275,286 | -0.98(-1.63%) |
Jun 18, 2013 | 59.47 | 60.44 | 59.47 | 60.30 | 8,219,807 | +0.82(+1.38%) |
Jun 17, 2013 | 60.22 | 60.53 | 59.13 | 59.48 | 11,924,385 | -0.35(-0.59%) |
Jun 14, 2013 | 59.55 | 60.12 | 59.43 | 59.84 | 11,024,843 | +0.05(+0.08%) |
Jun 13, 2013 | 59.65 | 60.02 | 59.44 | 59.79 | 11,770,400 | +0.10(+0.17%) |
Jun 12, 2013 | 60.97 | 61.17 | 59.66 | 59.69 | 9,420,971 | -0.95(-1.56%) |
Jun 11, 2013 | 60.34 | 61.35 | 60.12 | 60.63 | 7,653,614 | -0.09(-0.15%) |
Jun 10, 2013 | 61.67 | 62.25 | 60.57 | 60.73 | 9,763,932 | -0.79(-1.28%) |
Jun 07, 2013 | 60.73 | 61.69 | 60.62 | 61.52 | 8,392,055 | +1.16(+1.92%) |
Jun 06, 2013 | 58.61 | 60.44 | 58.60 | 60.36 | 14,741,607 | +1.69(+2.88%) |
Jun 05, 2013 | 59.46 | 60.04 | 58.52 | 58.67 | 11,214,707 | -1.20(-2.00%) |
Jun 04, 2013 | 61.33 | 61.58 | 59.44 | 59.87 | 11,253,411 | -1.61(-2.62%) |
Jun 03, 2013 | 61.14 | 61.48 | 60.68 | 61.48 | 7,964,738 | +0.33(+0.53%) |
May 31, 2013 | 61.83 | 62.49 | 61.15 | 61.15 | 8,891,878 | -0.61(-0.98%) |
May 30, 2013 | 61.84 | 62.27 | 61.52 | 61.76 | 7,008,168 | -0.04(-0.06%) |
May 29, 2013 | 61.71 | 62.09 | 61.48 | 61.79 | 9,167,809 | -0.26(-0.41%) |
May 28, 2013 | 62.14 | 62.68 | 61.79 | 62.05 | 9,907,304 | +0.65(+1.05%) |
May 24, 2013 | 61.03 | 61.72 | 60.88 | 61.41 | 7,960,501 | +0.06(+0.10%) |
May 23, 2013 | 61.33 | 61.61 | 60.47 | 61.34 | 12,371,292 | -0.61(-0.98%) |
May 22, 2013 | 61.62 | 63.40 | 61.55 | 61.95 | 19,079,998 | +0.76(+1.25%) |
May 21, 2013 | 61.67 | 61.78 | 60.68 | 61.19 | 18,148,656 | +1.52(+2.54%) |
May 20, 2013 | 59.68 | 59.86 | 59.47 | 59.67 | 11,404,682 | -0.08(-0.13%) |
May 17, 2013 | 59.35 | 59.98 | 59.24 | 59.75 | 11,242,806 | +0.09(+0.14%) |
May 16, 2013 | 60.25 | 61.06 | 59.62 | 59.66 | 10,675,891 | -0.88(-1.45%) |
May 15, 2013 | 60.33 | 60.83 | 60.20 | 60.54 | 8,626,514 | +0.94(+1.58%) |
May 13, 2013 | 59.09 | 59.74 | 59.04 | 59.60 | 5,744,787 | +0.51(+0.87%) |
May 10, 2013 | 59.19 | 59.24 | 58.62 | 59.09 | 6,652,681 | +0.11(+0.18%) |
May 09, 2013 | 58.58 | 59.22 | 58.58 | 58.98 | 8,152,445 | +0.35(+0.60%) |
May 08, 2013 | 58.45 | 58.69 | 58.24 | 58.63 | 8,404,343 | +0.27(+0.47%) |
May 07, 2013 | 58.49 | 58.53 | 57.99 | 58.36 | 7,180,873 | -0.15(-0.25%) |
May 06, 2013 | 57.43 | 58.59 | 57.43 | 58.51 | 7,372,317 | +1.01(+1.76%) |
May 03, 2013 | 57.31 | 57.70 | 57.01 | 57.50 | 6,371,603 | +0.49(+0.86%) |
May 02, 2013 | 56.57 | 57.12 | 56.38 | 57.01 | 4,788,906 | +0.44(+0.78%) |