Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.48 | 70.37 | 69.45 | 69.68 | 15,250,976 | +0.25(+0.35%) |
Jul 30, 2013 | 69.66 | 70.03 | 69.32 | 69.43 | 11,892,738 | -0.03(-0.04%) |
Jul 29, 2013 | 69.03 | 69.60 | 69.02 | 69.46 | 10,634,497 | +0.28(+0.41%) |
Jul 26, 2013 | 68.80 | 69.26 | 68.30 | 69.18 | 11,626,358 | +0.19(+0.28%) |
Jul 25, 2013 | 68.56 | 69.12 | 68.38 | 68.99 | 9,887,976 | +0.16(+0.23%) |
Jul 24, 2013 | 69.05 | 69.05 | 68.38 | 68.83 | 9,186,568 | -0.04(-0.06%) |
Jul 23, 2013 | 68.85 | 69.20 | 68.64 | 68.88 | 11,362,543 | +0.10(+0.15%) |
Jul 22, 2013 | 68.41 | 68.90 | 68.73 | 68.77 | 13,306,954 | +0.04(+0.05%) |
Jul 19, 2013 | 67.25 | 68.76 | 67.11 | 68.73 | 16,781,906 | +1.54(+2.28%) |
Jul 18, 2013 | 67.32 | 67.78 | 67.12 | 67.20 | 11,177,071 | +0.04(+0.06%) |
Jul 17, 2013 | 67.50 | 67.79 | 66.98 | 67.16 | 17,223,130 | -0.21(-0.31%) |
Jul 16, 2013 | 67.85 | 68.31 | 67.17 | 67.37 | 15,310,907 | +0.00(+0.00%) |
Jul 15, 2013 | 67.00 | 67.68 | 66.89 | 67.37 | 17,905,160 | +0.31(+0.46%) |
Jul 12, 2013 | 66.84 | 67.06 | 66.61 | 67.06 | 10,188,495 | +0.24(+0.36%) |
Jul 11, 2013 | 66.93 | 67.02 | 66.33 | 66.83 | 11,997,741 | +0.32(+0.48%) |
Jul 10, 2013 | 66.24 | 66.68 | 66.18 | 66.51 | 9,483,089 | +0.27(+0.41%) |
Jul 09, 2013 | 66.07 | 66.39 | 66.02 | 66.24 | 12,545,751 | +0.22(+0.33%) |
Jul 08, 2013 | 65.65 | 66.32 | 65.56 | 66.02 | 16,171,503 | +0.54(+0.82%) |
Jul 05, 2013 | 65.27 | 65.49 | 64.78 | 65.48 | 7,251,313 | +0.81(+1.26%) |
Jul 03, 2013 | 64.49 | 64.87 | 64.17 | 64.67 | 4,842,211 | +0.16(+0.24%) |
Jul 02, 2013 | 64.58 | 64.98 | 64.25 | 64.52 | 11,504,673 | -0.04(-0.07%) |
Jul 01, 2013 | 63.88 | 65.31 | 63.72 | 64.56 | 13,292,046 | +0.57(+0.90%) |
Jun 28, 2013 | 64.63 | 65.12 | 63.98 | 63.99 | 15,965,625 | -0.63(-0.98%) |
Jun 27, 2013 | 65.23 | 65.45 | 64.46 | 64.62 | 11,929,575 | -0.21(-0.32%) |
Jun 26, 2013 | 64.05 | 65.07 | 64.05 | 64.83 | 16,057,409 | +1.22(+1.92%) |
Jun 25, 2013 | 63.46 | 63.79 | 63.00 | 63.61 | 15,083,824 | +0.55(+0.87%) |
Jun 24, 2013 | 61.80 | 63.58 | 61.71 | 63.05 | 19,829,150 | +1.05(+1.69%) |
Jun 21, 2013 | 61.85 | 62.84 | 61.48 | 62.00 | 27,801,590 | +0.43(+0.70%) |
Jun 20, 2013 | 62.76 | 62.94 | 61.20 | 61.57 | 20,360,836 | -1.67(-2.64%) |
Jun 19, 2013 | 64.41 | 64.46 | 63.20 | 63.24 | 11,121,896 | -1.12(-1.74%) |
Jun 18, 2013 | 63.90 | 64.42 | 63.81 | 64.36 | 9,706,433 | +0.54(+0.85%) |
Jun 17, 2013 | 63.62 | 64.39 | 63.33 | 63.81 | 11,310,525 | +0.54(+0.85%) |
Jun 14, 2013 | 63.13 | 63.70 | 63.09 | 63.28 | 8,530,166 | +0.00(+0.00%) |
Jun 13, 2013 | 62.30 | 63.32 | 61.91 | 63.28 | 11,503,260 | +0.87(+1.40%) |
Jun 12, 2013 | 63.48 | 63.72 | 62.38 | 62.41 | 11,289,224 | -0.71(-1.12%) |
Jun 11, 2013 | 63.17 | 63.36 | 62.70 | 63.11 | 12,032,309 | -0.34(-0.53%) |
Jun 10, 2013 | 63.35 | 63.87 | 63.14 | 63.45 | 11,374,943 | +0.17(+0.27%) |
Jun 07, 2013 | 63.32 | 63.48 | 62.90 | 63.28 | 11,954,429 | +0.34(+0.53%) |
Jun 06, 2013 | 62.29 | 62.94 | 61.59 | 62.94 | 14,319,795 | +0.58(+0.93%) |
Jun 05, 2013 | 62.53 | 63.35 | 62.21 | 62.36 | 13,202,447 | -0.31(-0.50%) |
Jun 04, 2013 | 63.14 | 63.37 | 62.27 | 62.67 | 13,380,852 | -0.45(-0.72%) |
Jun 03, 2013 | 62.81 | 63.13 | 62.13 | 63.13 | 15,794,080 | +0.39(+0.63%) |
May 31, 2013 | 63.85 | 64.08 | 62.73 | 62.73 | 17,854,858 | -1.35(-2.10%) |
May 30, 2013 | 63.87 | 64.32 | 63.85 | 64.08 | 10,467,897 | +0.25(+0.40%) |
May 29, 2013 | 64.90 | 64.96 | 63.45 | 63.83 | 15,930,529 | -1.46(-2.24%) |
May 28, 2013 | 65.24 | 65.80 | 65.04 | 65.29 | 11,245,520 | +0.59(+0.91%) |
May 24, 2013 | 64.69 | 64.86 | 64.46 | 64.70 | 13,941,858 | -0.29(-0.45%) |
May 23, 2013 | 64.92 | 65.56 | 64.84 | 64.99 | 19,355,070 | -0.44(-0.67%) |
May 22, 2013 | 65.61 | 66.56 | 65.24 | 65.43 | 18,693,078 | -0.10(-0.15%) |
May 21, 2013 | 65.05 | 65.57 | 64.94 | 65.53 | 13,653,976 | +0.43(+0.66%) |
May 20, 2013 | 65.17 | 65.24 | 64.95 | 65.10 | 9,782,303 | -0.06(-0.09%) |
May 17, 2013 | 64.70 | 65.24 | 64.66 | 65.16 | 15,465,448 | +0.47(+0.73%) |
May 16, 2013 | 64.60 | 64.92 | 64.40 | 64.69 | 12,764,957 | -0.14(-0.22%) |
May 15, 2013 | 64.31 | 65.00 | 64.31 | 64.83 | 18,176,048 | +1.32(+2.08%) |
May 13, 2013 | 63.29 | 63.66 | 63.20 | 63.50 | 8,965,257 | +0.07(+0.10%) |
May 10, 2013 | 63.09 | 63.44 | 63.01 | 63.44 | 10,268,389 | +0.45(+0.72%) |
May 09, 2013 | 63.21 | 63.38 | 62.85 | 62.98 | 11,274,748 | -0.23(-0.36%) |
May 08, 2013 | 63.23 | 63.32 | 62.82 | 63.21 | 10,856,996 | -0.05(-0.08%) |
May 07, 2013 | 62.78 | 63.29 | 62.60 | 63.26 | 12,253,045 | +0.63(+1.00%) |
May 06, 2013 | 63.45 | 63.45 | 62.54 | 62.64 | 11,918,094 | -0.79(-1.25%) |
May 03, 2013 | 63.30 | 63.54 | 62.99 | 63.43 | 12,460,340 | +0.44(+0.69%) |
May 02, 2013 | 62.46 | 63.03 | 62.26 | 62.99 | 11,721,282 | +0.69(+1.10%) |