Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.64 | 65.25 | 64.63 | 64.80 | 0 | +0.21(+0.33%) |
Jul 30, 2013 | 63.84 | 64.72 | 63.82 | 64.58 | 0 | +0.80(+1.26%) |
Jul 29, 2013 | 64.28 | 64.44 | 63.56 | 63.78 | 0 | -0.55(-0.86%) |
Jul 26, 2013 | 63.39 | 64.41 | 63.39 | 64.33 | 0 | +0.31(+0.49%) |
Jul 25, 2013 | 63.87 | 64.08 | 62.53 | 64.02 | 0 | +0.80(+1.26%) |
Jul 24, 2013 | 63.48 | 63.55 | 62.77 | 63.22 | 2,594,342 | +0.22(+0.34%) |
Jul 23, 2013 | 64.52 | 64.52 | 62.98 | 63.00 | 0 | -1.09(-1.71%) |
Jul 22, 2013 | 64.00 | 64.39 | 63.63 | 64.10 | 0 | +0.23(+0.35%) |
Jul 19, 2013 | 62.95 | 63.99 | 62.86 | 63.87 | 0 | +1.00(+1.59%) |
Jul 18, 2013 | 63.18 | 63.20 | 62.61 | 62.87 | 0 | -0.11(-0.18%) |
Jul 17, 2013 | 62.74 | 63.14 | 62.74 | 62.98 | 1,032,924 | +0.39(+0.62%) |
Jul 16, 2013 | 63.36 | 63.38 | 62.30 | 62.59 | 0 | -0.65(-1.02%) |
Jul 15, 2013 | 63.72 | 63.72 | 62.71 | 63.23 | 0 | +0.01(+0.02%) |
Jul 12, 2013 | 61.90 | 63.65 | 61.73 | 63.22 | 0 | +1.53(+2.47%) |
Jul 11, 2013 | 61.85 | 61.85 | 61.14 | 61.70 | 0 | +1.23(+2.03%) |
Jul 10, 2013 | 59.89 | 60.50 | 59.56 | 60.47 | 0 | +0.70(+1.17%) |
Jul 09, 2013 | 59.79 | 59.89 | 59.16 | 59.77 | 0 | +0.34(+0.58%) |
Jul 08, 2013 | 60.20 | 60.20 | 59.23 | 59.43 | 0 | -0.26(-0.43%) |
Jul 05, 2013 | 59.32 | 59.68 | 58.85 | 59.68 | 0 | +1.14(+1.94%) |
Jul 03, 2013 | 58.10 | 58.81 | 58.04 | 58.55 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 58.63 | 58.80 | 58.26 | 58.58 | 0 | +0.20(+0.34%) |
Jul 01, 2013 | 58.34 | 59.56 | 58.30 | 58.39 | 0 | +1.43(+2.52%) |
Jun 28, 2013 | 56.93 | 57.51 | 56.81 | 56.95 | 1,464,607 | -0.17(-0.29%) |
Jun 27, 2013 | 57.30 | 57.40 | 56.71 | 57.12 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.79 | 56.96 | 55.70 | 56.67 | 2,982,197 | +1.43(+2.60%) |
Jun 25, 2013 | 55.90 | 55.90 | 54.82 | 55.24 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.51 | 55.53 | 53.76 | 55.02 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.31 | 55.82 | 54.20 | 55.22 | 3,784,800 | +0.22(+0.40%) |
Jun 20, 2013 | 56.09 | 56.09 | 54.71 | 55.00 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.87 | 57.99 | 56.65 | 56.67 | 0 | -1.16(-2.00%) |
Jun 18, 2013 | 56.98 | 57.98 | 56.84 | 57.83 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.94 | 58.16 | 56.83 | 57.05 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.92 | 58.08 | 57.26 | 57.55 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 57.06 | 58.06 | 56.72 | 57.92 | 1,679,404 | +0.79(+1.38%) |
Jun 12, 2013 | 58.81 | 58.97 | 57.10 | 57.13 | 2,535,039 | -1.30(-2.23%) |
Jun 11, 2013 | 57.94 | 58.99 | 57.49 | 58.43 | 1,961,909 | +0.04(+0.07%) |
Jun 10, 2013 | 59.05 | 59.05 | 57.97 | 58.39 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.74 | 58.76 | 57.66 | 58.69 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.72 | 57.44 | 55.72 | 57.38 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.79 | 57.66 | 55.42 | 55.77 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.20 | 58.42 | 56.76 | 57.06 | 0 | -1.05(-1.81%) |
Jun 03, 2013 | 58.81 | 58.88 | 56.68 | 58.11 | 4,512,480 | -0.68(-1.15%) |
May 31, 2013 | 59.98 | 60.13 | 58.79 | 58.79 | 1,789,596 | -1.22(-2.04%) |
May 30, 2013 | 59.44 | 60.29 | 59.22 | 60.01 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.56 | 59.71 | 58.80 | 59.31 | 1,318,223 | -0.64(-1.07%) |
May 28, 2013 | 60.10 | 60.58 | 59.50 | 59.95 | 1,686,194 | +0.75(+1.27%) |
May 24, 2013 | 59.25 | 59.26 | 58.61 | 59.20 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.47 | 59.69 | 57.32 | 59.37 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.70 | 61.05 | 58.71 | 59.28 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.99 | 59.68 | 58.75 | 59.46 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.72 | 59.94 | 58.77 | 58.88 | 0 | -0.74(-1.24%) |
May 17, 2013 | 59.38 | 59.64 | 58.87 | 59.62 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.58 | 60.58 | 58.73 | 59.03 | 2,489,462 | -1.24(-2.06%) |
May 15, 2013 | 60.98 | 61.24 | 59.90 | 60.27 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.96 | 60.03 | 58.75 | 59.95 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.52 | 58.98 | 57.28 | 58.96 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.16 | 57.68 | 57.16 | 57.28 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.35 | 57.63 | 56.83 | 57.25 | 0 | +0.09(+0.15%) |
May 07, 2013 | 57.94 | 57.94 | 57.05 | 57.16 | 0 | -0.47(-0.81%) |
May 06, 2013 | 58.12 | 58.17 | 57.32 | 57.63 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.91 | 58.17 | 56.99 | 57.85 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.48 | 57.25 | 56.36 | 56.99 | 0 | +0.92(+1.65%) |