Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 67.11 | 68.85 | 66.90 | 68.26 | 0 | +1.24(+1.85%) |
Jul 30, 2013 | 68.24 | 68.39 | 66.80 | 67.02 | 0 | -0.91(-1.34%) |
Jul 29, 2013 | 68.00 | 68.16 | 67.44 | 67.93 | 0 | +0.04(+0.06%) |
Jul 26, 2013 | 68.00 | 68.21 | 67.26 | 67.89 | 0 | -0.55(-0.80%) |
Jul 25, 2013 | 68.46 | 68.81 | 67.84 | 68.44 | 0 | +0.08(+0.12%) |
Jul 24, 2013 | 68.82 | 69.39 | 67.94 | 68.36 | 0 | -0.23(-0.34%) |
Jul 23, 2013 | 69.53 | 69.91 | 68.32 | 68.59 | 0 | -0.58(-0.84%) |
Jul 22, 2013 | 69.38 | 69.93 | 68.73 | 69.17 | 0 | -0.10(-0.14%) |
Jul 19, 2013 | 68.54 | 69.53 | 68.26 | 69.27 | 315,997 | +0.53(+0.77%) |
Jul 18, 2013 | 67.94 | 68.78 | 67.83 | 68.74 | 0 | +1.08(+1.60%) |
Jul 17, 2013 | 68.51 | 68.51 | 67.41 | 67.66 | 234,744 | -0.38(-0.56%) |
Jul 16, 2013 | 68.59 | 68.87 | 67.98 | 68.04 | 0 | -0.55(-0.80%) |
Jul 15, 2013 | 68.55 | 68.89 | 68.05 | 68.59 | 0 | -0.01(-0.01%) |
Jul 12, 2013 | 68.67 | 68.91 | 68.29 | 68.60 | 0 | -0.07(-0.10%) |
Jul 11, 2013 | 68.52 | 69.05 | 68.50 | 68.67 | 0 | +0.63(+0.93%) |
Jul 10, 2013 | 68.24 | 68.58 | 67.56 | 68.04 | 0 | -0.30(-0.44%) |
Jul 09, 2013 | 68.63 | 68.86 | 68.32 | 68.34 | 0 | -0.26(-0.38%) |
Jul 08, 2013 | 67.00 | 68.69 | 66.90 | 68.60 | 0 | +1.76(+2.63%) |
Jul 05, 2013 | 66.48 | 66.88 | 66.03 | 66.84 | 0 | +0.84(+1.27%) |
Jul 03, 2013 | 65.44 | 66.44 | 65.17 | 66.00 | 0 | +0.23(+0.35%) |
Jul 02, 2013 | 65.64 | 66.03 | 65.23 | 65.77 | 0 | +0.25(+0.38%) |
Jul 01, 2013 | 65.54 | 66.44 | 65.29 | 65.52 | 0 | +0.19(+0.29%) |
Jun 28, 2013 | 64.79 | 65.72 | 64.62 | 65.33 | 992,266 | +1.59(+2.49%) |
Jun 26, 2013 | 64.10 | 64.26 | 63.30 | 63.74 | 0 | +0.11(+0.17%) |
Jun 25, 2013 | 62.55 | 63.94 | 61.93 | 63.63 | 0 | +1.36(+2.18%) |
Jun 24, 2013 | 63.08 | 63.22 | 61.68 | 62.27 | 0 | -1.17(-1.84%) |
Jun 21, 2013 | 63.85 | 64.52 | 63.20 | 63.44 | 641,626 | -0.01(-0.02%) |
Jun 20, 2013 | 64.31 | 64.41 | 63.34 | 63.45 | 0 | -1.21(-1.87%) |
Jun 19, 2013 | 64.11 | 65.08 | 64.11 | 64.66 | 0 | +0.47(+0.73%) |
Jun 18, 2013 | 63.65 | 64.68 | 63.65 | 64.19 | 0 | +0.48(+0.75%) |
Jun 17, 2013 | 64.36 | 64.69 | 63.64 | 63.71 | 0 | -0.15(-0.23%) |
Jun 14, 2013 | 64.00 | 64.43 | 63.80 | 63.86 | 0 | -0.14(-0.22%) |
Jun 13, 2013 | 61.01 | 64.43 | 61.01 | 64.00 | 728,747 | +0.57(+0.90%) |
Jun 12, 2013 | 65.08 | 65.11 | 62.85 | 63.43 | 406,467 | -1.29(-1.99%) |
Jun 11, 2013 | 65.11 | 65.35 | 64.49 | 64.72 | 316,794 | -0.67(-1.02%) |
Jun 10, 2013 | 68.34 | 68.34 | 65.19 | 65.39 | 0 | +0.01(+0.02%) |
Jun 07, 2013 | 63.98 | 65.49 | 63.61 | 65.38 | 0 | +1.56(+2.44%) |
Jun 06, 2013 | 61.92 | 63.86 | 61.64 | 63.82 | 0 | +1.73(+2.79%) |
Jun 05, 2013 | 63.47 | 63.47 | 62.02 | 62.09 | 0 | -1.63(-2.56%) |
Jun 04, 2013 | 63.73 | 64.78 | 63.09 | 63.72 | 0 | -0.12(-0.19%) |
Jun 03, 2013 | 64.27 | 64.55 | 62.68 | 63.84 | 550,740 | -0.18(-0.28%) |
May 31, 2013 | 65.37 | 65.79 | 64.01 | 64.02 | 378,807 | -1.40(-2.14%) |
May 30, 2013 | 67.03 | 67.28 | 65.22 | 65.42 | 0 | -1.39(-2.08%) |
May 29, 2013 | 67.21 | 67.27 | 66.77 | 66.81 | 620,049 | -0.60(-0.89%) |
May 28, 2013 | 66.47 | 67.46 | 66.11 | 67.41 | 333,357 | +1.51(+2.29%) |
May 24, 2013 | 66.59 | 67.04 | 65.55 | 65.90 | 0 | -0.79(-1.18%) |
May 23, 2013 | 66.86 | 66.86 | 65.26 | 66.69 | 0 | -0.36(-0.54%) |
May 22, 2013 | 67.46 | 67.90 | 66.61 | 67.05 | 0 | -0.67(-0.99%) |
May 21, 2013 | 66.08 | 67.85 | 66.01 | 67.72 | 0 | +1.44(+2.17%) |
May 20, 2013 | 66.44 | 66.63 | 65.84 | 66.28 | 0 | -0.16(-0.24%) |
May 17, 2013 | 66.64 | 66.74 | 65.86 | 66.44 | 0 | +0.60(+0.91%) |
May 16, 2013 | 66.00 | 66.30 | 65.74 | 65.84 | 808,342 | -0.35(-0.53%) |
May 15, 2013 | 66.06 | 66.49 | 65.11 | 66.19 | 0 | -0.20(-0.30%) |
May 13, 2013 | 66.65 | 66.92 | 65.73 | 66.39 | 437,257 | -0.25(-0.38%) |
May 10, 2013 | 66.44 | 66.83 | 65.69 | 66.64 | 0 | +0.20(+0.30%) |
May 09, 2013 | 67.36 | 70.65 | 65.75 | 66.44 | 1,791,288 | +1.79(+2.77%) |
May 08, 2013 | 65.11 | 65.71 | 64.00 | 64.65 | 874,936 | -0.44(-0.68%) |
May 07, 2013 | 64.14 | 65.56 | 64.02 | 65.09 | 0 | +0.89(+1.39%) |
May 06, 2013 | 64.00 | 64.48 | 63.94 | 64.20 | 479,557 | +0.18(+0.28%) |
May 03, 2013 | 63.30 | 64.89 | 63.06 | 64.02 | 0 | +0.59(+0.93%) |
May 02, 2013 | 63.17 | 64.43 | 62.76 | 63.43 | 0 | +0.26(+0.41%) |