Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 65.35 | 65.96 | 65.11 | 65.21 | 1,773,615 | +0.08(+0.12%) |
Jul 30, 2013 | 64.53 | 65.38 | 64.41 | 65.13 | 1,361,877 | +0.86(+1.34%) |
Jul 29, 2013 | 65.18 | 65.18 | 64.09 | 64.27 | 933,387 | -0.97(-1.48%) |
Jul 26, 2013 | 64.81 | 65.24 | 63.87 | 65.24 | 1,167,902 | -0.02(-0.03%) |
Jul 25, 2013 | 64.19 | 65.29 | 64.15 | 65.26 | 1,296,402 | +0.65(+1.00%) |
Jul 24, 2013 | 64.87 | 64.94 | 64.45 | 64.61 | 1,170,667 | -0.17(-0.27%) |
Jul 23, 2013 | 65.19 | 65.33 | 64.69 | 64.78 | 860,871 | -0.43(-0.67%) |
Jul 22, 2013 | 65.21 | 65.44 | 65.15 | 65.22 | 838,131 | +0.03(+0.04%) |
Jul 19, 2013 | 65.21 | 65.30 | 64.77 | 65.19 | 1,292,447 | -0.03(-0.04%) |
Jul 18, 2013 | 65.21 | 65.64 | 64.89 | 65.22 | 1,170,350 | +0.18(+0.28%) |
Jul 17, 2013 | 65.16 | 65.46 | 64.63 | 65.03 | 537,261 | +0.15(+0.24%) |
Jul 16, 2013 | 65.21 | 65.39 | 64.46 | 64.88 | 1,489,743 | -0.25(-0.39%) |
Jul 15, 2013 | 64.67 | 65.56 | 64.51 | 65.13 | 1,093,180 | +0.39(+0.60%) |
Jul 12, 2013 | 64.83 | 64.97 | 64.15 | 64.74 | 868,626 | -0.14(-0.21%) |
Jul 11, 2013 | 63.94 | 64.97 | 63.85 | 64.88 | 761,026 | +1.80(+2.85%) |
Jul 10, 2013 | 63.06 | 63.49 | 62.83 | 63.08 | 1,244,090 | -0.07(-0.11%) |
Jul 09, 2013 | 63.64 | 64.23 | 62.93 | 63.15 | 1,309,671 | -0.06(-0.09%) |
Jul 08, 2013 | 63.53 | 64.09 | 62.85 | 63.21 | 1,237,366 | -0.22(-0.35%) |
Jul 05, 2013 | 62.82 | 63.43 | 62.69 | 63.43 | 550,732 | +1.01(+1.63%) |
Jul 03, 2013 | 62.44 | 62.73 | 62.01 | 62.42 | 473,036 | -0.46(-0.74%) |
Jul 02, 2013 | 62.98 | 63.68 | 62.51 | 62.88 | 1,292,328 | -0.26(-0.41%) |
Jul 01, 2013 | 62.67 | 63.38 | 62.36 | 63.14 | 1,136,029 | +0.98(+1.57%) |
Jun 28, 2013 | 62.38 | 62.54 | 61.78 | 62.16 | 3,315,893 | -0.09(-0.14%) |
Jun 26, 2013 | 62.00 | 62.35 | 61.59 | 62.25 | 1,177,114 | +0.72(+1.18%) |
Jun 25, 2013 | 61.12 | 61.73 | 61.06 | 61.53 | 1,588,278 | +0.82(+1.35%) |
Jun 24, 2013 | 60.73 | 61.07 | 60.08 | 60.71 | 952,562 | -0.41(-0.66%) |
Jun 21, 2013 | 61.10 | 61.42 | 60.66 | 61.11 | 1,484,769 | +0.39(+0.64%) |
Jun 20, 2013 | 61.24 | 61.65 | 60.57 | 60.72 | 1,404,147 | -0.99(-1.61%) |
Jun 19, 2013 | 63.23 | 63.45 | 61.68 | 61.72 | 1,483,804 | -1.68(-2.65%) |
Jun 18, 2013 | 63.31 | 63.47 | 62.84 | 63.40 | 1,284,141 | +0.24(+0.38%) |
Jun 17, 2013 | 62.98 | 63.50 | 62.71 | 63.16 | 1,426,321 | +0.47(+0.76%) |
Jun 14, 2013 | 63.31 | 63.47 | 62.63 | 62.69 | 1,152,327 | -0.62(-0.98%) |
Jun 13, 2013 | 62.65 | 63.49 | 62.33 | 63.30 | 1,332,814 | +0.67(+1.06%) |
Jun 12, 2013 | 63.38 | 63.38 | 62.61 | 62.64 | 974,343 | -0.35(-0.55%) |
Jun 11, 2013 | 62.50 | 63.34 | 61.85 | 62.98 | 1,078,487 | +0.03(+0.05%) |
Jun 10, 2013 | 63.38 | 63.53 | 62.72 | 62.96 | 1,470,798 | -0.37(-0.58%) |
Jun 07, 2013 | 62.53 | 63.38 | 62.35 | 63.32 | 1,817,825 | +1.47(+2.37%) |
Jun 06, 2013 | 60.80 | 61.87 | 60.51 | 61.85 | 1,169,189 | +1.08(+1.78%) |
Jun 05, 2013 | 60.88 | 61.23 | 60.60 | 60.77 | 1,389,956 | -0.16(-0.27%) |
Jun 04, 2013 | 61.57 | 61.79 | 60.76 | 60.94 | 1,521,620 | -0.62(-1.00%) |
Jun 03, 2013 | 61.53 | 62.08 | 60.80 | 61.56 | 2,242,212 | +0.05(+0.08%) |
May 31, 2013 | 63.64 | 64.08 | 61.48 | 61.51 | 4,489,113 | -2.65(-4.13%) |
May 30, 2013 | 64.04 | 64.98 | 63.92 | 64.15 | 1,477,822 | +0.11(+0.17%) |
May 29, 2013 | 63.36 | 64.47 | 63.02 | 64.05 | 2,495,414 | +0.26(+0.41%) |
May 28, 2013 | 63.85 | 64.43 | 63.70 | 63.79 | 1,532,245 | +0.29(+0.46%) |
May 24, 2013 | 62.83 | 63.53 | 62.65 | 63.50 | 1,700,711 | +0.45(+0.72%) |
May 23, 2013 | 62.88 | 63.27 | 62.56 | 63.04 | 1,929,466 | -0.47(-0.75%) |
May 22, 2013 | 63.87 | 64.33 | 63.33 | 63.52 | 1,585,431 | -0.42(-0.65%) |
May 21, 2013 | 63.65 | 64.18 | 63.65 | 63.93 | 1,077,885 | +0.07(+0.11%) |
May 20, 2013 | 63.92 | 64.37 | 63.59 | 63.86 | 1,475,984 | -0.17(-0.27%) |
May 17, 2013 | 64.20 | 64.46 | 63.94 | 64.04 | 1,782,472 | +0.07(+0.11%) |
May 16, 2013 | 63.94 | 64.32 | 63.86 | 63.97 | 1,612,675 | -0.21(-0.33%) |
May 15, 2013 | 63.55 | 64.24 | 63.47 | 64.18 | 1,304,584 | +0.87(+1.37%) |
May 13, 2013 | 62.10 | 63.33 | 62.10 | 63.31 | 1,628,842 | +1.00(+1.61%) |
May 10, 2013 | 62.30 | 62.72 | 62.12 | 62.31 | 1,503,186 | +0.03(+0.05%) |
May 09, 2013 | 62.56 | 62.78 | 62.18 | 62.28 | 2,376,887 | -0.32(-0.51%) |
May 08, 2013 | 61.60 | 62.74 | 61.51 | 62.60 | 2,604,659 | +1.05(+1.71%) |
May 07, 2013 | 61.34 | 61.70 | 61.18 | 61.55 | 2,021,861 | +0.20(+0.33%) |
May 06, 2013 | 61.00 | 61.37 | 60.92 | 61.34 | 2,508,512 | +0.18(+0.30%) |
May 03, 2013 | 60.80 | 61.25 | 60.32 | 61.16 | 1,930,686 | +0.84(+1.39%) |
May 02, 2013 | 59.29 | 60.38 | 58.99 | 60.32 | 2,291,205 | +1.10(+1.86%) |