Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.75 | 61.64 | 60.75 | 61.05 | 4,814,821 | +0.27(+0.45%) |
Jul 30, 2013 | 61.14 | 61.34 | 60.70 | 60.77 | 4,537,693 | -0.28(-0.46%) |
Jul 29, 2013 | 61.01 | 61.22 | 60.93 | 61.05 | 3,961,194 | -0.13(-0.21%) |
Jul 26, 2013 | 60.79 | 61.27 | 60.66 | 61.18 | 4,011,504 | +0.11(+0.18%) |
Jul 25, 2013 | 61.12 | 61.32 | 60.70 | 61.07 | 4,536,321 | -0.11(-0.17%) |
Jul 24, 2013 | 61.79 | 61.93 | 61.12 | 61.17 | 5,289,805 | -0.37(-0.61%) |
Jul 23, 2013 | 61.69 | 61.89 | 60.94 | 61.55 | 4,466,745 | -0.07(-0.11%) |
Jul 22, 2013 | 61.90 | 61.98 | 61.48 | 61.62 | 4,188,906 | -0.33(-0.53%) |
Jul 19, 2013 | 61.83 | 61.95 | 61.46 | 61.95 | 4,515,157 | +0.16(+0.26%) |
Jul 18, 2013 | 60.99 | 62.11 | 60.92 | 61.79 | 6,757,516 | +0.87(+1.43%) |
Jul 17, 2013 | 60.78 | 61.04 | 60.66 | 60.91 | 3,944,083 | +0.44(+0.73%) |
Jul 16, 2013 | 60.13 | 60.53 | 59.96 | 60.47 | 5,904,056 | +0.35(+0.58%) |
Jul 15, 2013 | 60.22 | 60.70 | 60.10 | 60.12 | 8,807,088 | -0.45(-0.74%) |
Jul 12, 2013 | 60.90 | 61.54 | 60.12 | 60.57 | 21,805,612 | -3.75(-5.83%) |
Jul 11, 2013 | 64.18 | 64.55 | 64.04 | 64.32 | 4,900,621 | +0.85(+1.34%) |
Jul 10, 2013 | 63.04 | 64.02 | 62.89 | 63.47 | 5,183,702 | +0.36(+0.57%) |
Jul 09, 2013 | 62.34 | 64.03 | 62.34 | 63.11 | 8,040,789 | +0.97(+1.56%) |
Jul 08, 2013 | 61.89 | 62.44 | 61.79 | 62.14 | 4,055,758 | +0.57(+0.93%) |
Jul 05, 2013 | 60.96 | 61.69 | 60.93 | 61.57 | 2,841,470 | +0.97(+1.60%) |
Jul 03, 2013 | 60.72 | 60.82 | 60.37 | 60.60 | 1,739,275 | -0.32(-0.52%) |
Jul 02, 2013 | 61.10 | 61.53 | 60.67 | 60.91 | 3,025,697 | -0.31(-0.51%) |
Jul 01, 2013 | 61.13 | 61.65 | 61.10 | 61.22 | 3,635,000 | +0.40(+0.66%) |
Jun 28, 2013 | 61.17 | 61.51 | 60.82 | 60.82 | 4,652,102 | -0.43(-0.70%) |
Jun 27, 2013 | 61.20 | 61.40 | 60.92 | 61.25 | 4,269,312 | +0.47(+0.78%) |
Jun 26, 2013 | 60.70 | 61.13 | 60.63 | 60.78 | 3,259,874 | +0.49(+0.82%) |
Jun 25, 2013 | 60.36 | 60.51 | 59.99 | 60.29 | 3,788,395 | +0.32(+0.53%) |
Jun 24, 2013 | 59.77 | 60.69 | 59.57 | 59.97 | 4,937,031 | -0.10(-0.16%) |
Jun 21, 2013 | 60.20 | 60.39 | 59.72 | 60.07 | 6,650,873 | +0.37(+0.61%) |
Jun 20, 2013 | 60.36 | 60.37 | 59.35 | 59.70 | 5,992,873 | -1.04(-1.71%) |
Jun 19, 2013 | 61.55 | 61.65 | 60.70 | 60.74 | 4,303,807 | -0.75(-1.21%) |
Jun 18, 2013 | 61.05 | 61.76 | 61.03 | 61.49 | 4,146,896 | +0.63(+1.03%) |
Jun 17, 2013 | 60.79 | 61.05 | 60.46 | 60.86 | 4,548,235 | +0.44(+0.73%) |
Jun 14, 2013 | 60.65 | 61.06 | 60.20 | 60.42 | 3,562,503 | -0.29(-0.48%) |
Jun 13, 2013 | 60.14 | 60.82 | 59.86 | 60.71 | 3,244,547 | +0.57(+0.95%) |
Jun 12, 2013 | 60.64 | 60.78 | 59.88 | 60.14 | 3,940,147 | -0.10(-0.16%) |
Jun 11, 2013 | 60.30 | 60.66 | 60.13 | 60.24 | 3,524,104 | -0.49(-0.81%) |
Jun 10, 2013 | 60.86 | 60.89 | 60.44 | 60.73 | 2,989,280 | -0.01(-0.02%) |
Jun 07, 2013 | 59.93 | 60.84 | 59.85 | 60.74 | 6,017,102 | +1.13(+1.90%) |
Jun 06, 2013 | 59.58 | 59.82 | 59.22 | 59.61 | 5,571,616 | -0.14(-0.24%) |
Jun 05, 2013 | 60.32 | 60.42 | 59.56 | 59.75 | 5,909,418 | -0.70(-1.16%) |
Jun 04, 2013 | 60.66 | 61.08 | 60.33 | 60.46 | 4,912,351 | -0.20(-0.34%) |
Jun 03, 2013 | 60.39 | 60.78 | 60.22 | 60.66 | 5,954,272 | +0.25(+0.41%) |
May 31, 2013 | 60.71 | 61.03 | 60.39 | 60.41 | 5,806,576 | -0.32(-0.53%) |
May 30, 2013 | 60.77 | 61.03 | 60.70 | 60.74 | 4,098,505 | +0.01(+0.02%) |
May 29, 2013 | 60.73 | 60.91 | 60.53 | 60.72 | 4,701,001 | -0.29(-0.47%) |
May 28, 2013 | 61.35 | 61.54 | 60.74 | 61.01 | 5,959,444 | -0.06(-0.09%) |
May 24, 2013 | 60.99 | 61.12 | 60.75 | 61.07 | 5,100,623 | -0.34(-0.55%) |
May 23, 2013 | 61.61 | 61.76 | 61.19 | 61.41 | 7,332,983 | -0.58(-0.94%) |
May 22, 2013 | 62.40 | 62.97 | 61.73 | 61.99 | 5,959,850 | -0.45(-0.72%) |
May 21, 2013 | 62.28 | 62.89 | 62.25 | 62.44 | 4,133,616 | +0.16(+0.26%) |
May 20, 2013 | 62.33 | 62.49 | 62.14 | 62.28 | 3,754,096 | -0.11(-0.17%) |
May 17, 2013 | 61.86 | 62.41 | 61.80 | 62.38 | 4,892,202 | +0.60(+0.97%) |
May 16, 2013 | 62.17 | 62.35 | 61.68 | 61.79 | 4,430,041 | -0.53(-0.85%) |
May 15, 2013 | 62.13 | 62.38 | 61.96 | 62.31 | 5,025,469 | +0.39(+0.64%) |
May 13, 2013 | 61.99 | 62.16 | 61.75 | 61.92 | 2,642,716 | -0.21(-0.34%) |
May 10, 2013 | 62.00 | 62.48 | 61.97 | 62.13 | 3,704,364 | +0.08(+0.12%) |
May 09, 2013 | 62.24 | 62.59 | 61.91 | 62.05 | 7,019,587 | -0.13(-0.20%) |
May 08, 2013 | 61.73 | 62.83 | 61.35 | 62.18 | 9,033,440 | +0.26(+0.42%) |
May 07, 2013 | 61.06 | 62.12 | 60.98 | 61.92 | 6,949,732 | +1.13(+1.86%) |
May 06, 2013 | 60.15 | 61.15 | 60.11 | 60.79 | 4,666,314 | +0.66(+1.10%) |
May 03, 2013 | 60.01 | 60.38 | 59.60 | 60.13 | 4,970,746 | +0.53(+0.89%) |
May 02, 2013 | 59.25 | 59.68 | 59.23 | 59.60 | 5,106,780 | +0.36(+0.60%) |