Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.75 | 65.28 | 64.67 | 64.74 | 223,919 | +0.13(+0.20%) |
Jul 30, 2013 | 64.57 | 64.74 | 64.35 | 64.61 | 158,287 | +0.29(+0.46%) |
Jul 29, 2013 | 64.60 | 64.76 | 64.20 | 64.32 | 115,199 | -0.35(-0.55%) |
Jul 26, 2013 | 64.53 | 64.69 | 64.27 | 64.67 | 108,790 | -0.21(-0.32%) |
Jul 25, 2013 | 64.33 | 64.90 | 64.28 | 64.88 | 183,802 | +0.51(+0.79%) |
Jul 24, 2013 | 65.12 | 65.12 | 64.27 | 64.37 | 204,030 | -0.50(-0.77%) |
Jul 23, 2013 | 65.17 | 65.28 | 64.74 | 64.87 | 249,559 | -0.08(-0.12%) |
Jul 22, 2013 | 64.74 | 65.02 | 64.70 | 64.95 | 169,617 | +0.22(+0.35%) |
Jul 19, 2013 | 64.48 | 64.74 | 64.46 | 64.73 | 151,065 | +0.06(+0.09%) |
Jul 18, 2013 | 64.43 | 64.87 | 64.34 | 64.67 | 244,519 | +0.48(+0.74%) |
Jul 17, 2013 | 64.29 | 64.39 | 63.99 | 64.19 | 238,652 | +0.28(+0.43%) |
Jul 16, 2013 | 64.39 | 64.39 | 63.77 | 63.91 | 272,696 | -0.37(-0.58%) |
Jul 15, 2013 | 64.22 | 64.34 | 63.97 | 64.29 | 489,115 | +0.26(+0.41%) |
Jul 12, 2013 | 63.75 | 64.09 | 63.74 | 64.03 | 196,869 | +0.28(+0.43%) |
Jul 11, 2013 | 63.83 | 63.92 | 63.40 | 63.75 | 259,078 | +0.78(+1.24%) |
Jul 10, 2013 | 62.83 | 62.98 | 62.65 | 62.97 | 116,960 | +0.15(+0.23%) |
Jul 09, 2013 | 62.55 | 62.96 | 62.24 | 62.82 | 162,225 | +0.58(+0.93%) |
Jul 08, 2013 | 62.42 | 62.53 | 62.20 | 62.24 | 340,001 | +0.14(+0.22%) |
Jul 05, 2013 | 61.84 | 62.26 | 61.27 | 62.10 | 244,857 | +0.83(+1.36%) |
Jul 03, 2013 | 61.00 | 61.44 | 60.94 | 61.27 | 184,570 | +0.03(+0.04%) |
Jul 02, 2013 | 61.31 | 61.68 | 60.88 | 61.25 | 192,053 | -0.09(-0.14%) |
Jul 01, 2013 | 60.78 | 61.63 | 60.66 | 61.33 | 227,163 | +0.89(+1.47%) |
Jun 28, 2013 | 60.54 | 60.86 | 60.29 | 60.44 | 486,334 | -0.22(-0.37%) |
Jun 27, 2013 | 60.22 | 60.76 | 60.17 | 60.67 | 554,183 | +0.90(+1.51%) |
Jun 26, 2013 | 60.03 | 60.03 | 59.52 | 59.77 | 180,082 | +0.40(+0.67%) |
Jun 25, 2013 | 59.08 | 59.50 | 58.82 | 59.37 | 597,130 | +0.68(+1.15%) |
Jun 24, 2013 | 58.68 | 59.13 | 58.00 | 58.69 | 201,929 | -0.68(-1.14%) |
Jun 21, 2013 | 59.41 | 59.65 | 58.69 | 59.37 | 241,229 | -0.05(-0.08%) |
Jun 20, 2013 | 60.20 | 60.59 | 59.20 | 59.42 | 312,076 | -1.56(-2.56%) |
Jun 19, 2013 | 61.75 | 61.81 | 60.97 | 60.98 | 173,590 | -0.81(-1.32%) |
Jun 18, 2013 | 61.32 | 61.96 | 61.32 | 61.79 | 106,506 | +0.55(+0.91%) |
Jun 17, 2013 | 61.44 | 61.49 | 60.97 | 61.24 | 181,498 | +0.36(+0.60%) |
Jun 14, 2013 | 61.05 | 61.27 | 60.70 | 60.87 | 120,236 | -0.25(-0.41%) |
Jun 13, 2013 | 60.00 | 61.22 | 59.84 | 61.13 | 308,955 | +1.00(+1.66%) |
Jun 12, 2013 | 61.03 | 61.12 | 59.97 | 60.13 | 469,492 | -0.51(-0.84%) |
Jun 11, 2013 | 60.74 | 61.12 | 60.29 | 60.64 | 191,750 | -0.69(-1.13%) |
Jun 10, 2013 | 61.48 | 61.88 | 60.97 | 61.33 | 245,101 | +0.14(+0.23%) |
Jun 07, 2013 | 60.89 | 61.30 | 60.51 | 61.20 | 167,964 | +0.71(+1.17%) |
Jun 06, 2013 | 59.89 | 60.54 | 59.65 | 60.49 | 340,611 | +0.57(+0.95%) |
Jun 05, 2013 | 60.63 | 60.64 | 59.84 | 59.91 | 262,472 | -0.84(-1.38%) |
Jun 04, 2013 | 61.16 | 61.51 | 60.41 | 60.75 | 186,012 | -0.37(-0.61%) |
Jun 03, 2013 | 61.21 | 61.39 | 60.42 | 61.13 | 251,494 | +0.00(+0.00%) |
May 31, 2013 | 61.76 | 61.89 | 61.12 | 61.13 | 168,668 | -0.63(-1.02%) |
May 30, 2013 | 61.48 | 61.90 | 61.43 | 61.76 | 198,313 | +0.41(+0.66%) |
May 29, 2013 | 61.78 | 61.78 | 60.89 | 61.35 | 227,766 | -0.53(-0.85%) |
May 28, 2013 | 62.15 | 62.44 | 61.58 | 61.88 | 169,330 | +0.64(+1.05%) |
May 24, 2013 | 61.09 | 61.32 | 60.68 | 61.24 | 129,102 | -0.17(-0.28%) |
May 23, 2013 | 60.69 | 61.45 | 59.46 | 61.41 | 253,381 | -0.03(-0.04%) |
May 22, 2013 | 62.46 | 62.97 | 61.13 | 61.44 | 269,485 | -0.98(-1.57%) |
May 21, 2013 | 62.38 | 62.60 | 62.26 | 62.42 | 197,516 | +0.02(+0.03%) |
May 20, 2013 | 62.17 | 62.60 | 62.17 | 62.40 | 332,548 | +0.10(+0.15%) |
May 17, 2013 | 61.93 | 62.32 | 61.89 | 62.30 | 256,130 | +0.62(+1.01%) |
May 16, 2013 | 61.87 | 62.10 | 61.54 | 61.68 | 170,060 | -0.25(-0.41%) |
May 15, 2013 | 61.65 | 62.13 | 61.59 | 61.93 | 185,335 | +0.95(+1.56%) |
May 13, 2013 | 60.98 | 61.16 | 60.78 | 60.98 | 132,121 | -0.10(-0.17%) |
May 10, 2013 | 60.77 | 61.13 | 60.67 | 61.08 | 131,429 | +0.44(+0.73%) |
May 09, 2013 | 60.86 | 60.94 | 60.54 | 60.64 | 252,970 | -0.24(-0.40%) |
May 08, 2013 | 60.48 | 60.89 | 60.48 | 60.88 | 166,182 | +0.23(+0.37%) |
May 07, 2013 | 60.27 | 60.66 | 60.08 | 60.66 | 213,811 | +0.46(+0.76%) |
May 06, 2013 | 59.88 | 60.28 | 59.87 | 60.20 | 246,457 | +0.35(+0.59%) |
May 03, 2013 | 59.75 | 60.19 | 59.60 | 59.85 | 124,436 | +0.74(+1.25%) |
May 02, 2013 | 58.60 | 59.16 | 58.58 | 59.11 | 170,653 | +0.75(+1.28%) |