Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.27 | 70.02 | 67.90 | 69.27 | 631,673 | +1.35(+1.98%) |
Jul 30, 2013 | 67.19 | 68.13 | 66.82 | 67.93 | 332,957 | +1.01(+1.51%) |
Jul 29, 2013 | 67.28 | 67.48 | 66.86 | 66.92 | 204,934 | -0.23(-0.34%) |
Jul 26, 2013 | 66.90 | 67.24 | 66.29 | 67.15 | 423,489 | +0.03(+0.05%) |
Jul 25, 2013 | 67.76 | 68.03 | 66.81 | 67.12 | 602,568 | -0.82(-1.21%) |
Jul 24, 2013 | 68.04 | 68.37 | 67.60 | 67.94 | 389,664 | +0.13(+0.19%) |
Jul 23, 2013 | 68.36 | 68.65 | 67.56 | 67.81 | 507,364 | -0.42(-0.61%) |
Jul 22, 2013 | 68.08 | 68.51 | 67.81 | 68.22 | 364,670 | +0.41(+0.60%) |
Jul 19, 2013 | 67.54 | 68.01 | 67.44 | 67.81 | 563,001 | +0.21(+0.32%) |
Jul 18, 2013 | 67.53 | 67.92 | 67.26 | 67.60 | 403,647 | +0.17(+0.26%) |
Jul 17, 2013 | 67.76 | 67.92 | 67.26 | 67.43 | 457,382 | -0.09(-0.13%) |
Jul 16, 2013 | 68.45 | 68.79 | 67.43 | 67.52 | 533,436 | -1.05(-1.53%) |
Jul 15, 2013 | 68.99 | 69.27 | 68.31 | 68.57 | 425,919 | -0.33(-0.48%) |
Jul 12, 2013 | 69.18 | 69.65 | 68.76 | 68.90 | 546,908 | -0.32(-0.46%) |
Jul 11, 2013 | 70.36 | 70.51 | 69.12 | 69.22 | 634,953 | -0.34(-0.48%) |
Jul 10, 2013 | 70.35 | 70.35 | 69.36 | 69.55 | 726,318 | -0.92(-1.30%) |
Jul 09, 2013 | 71.15 | 70.73 | 70.05 | 70.47 | 431,946 | -0.26(-0.37%) |
Jul 08, 2013 | 69.19 | 70.85 | 69.10 | 70.73 | 394,161 | +1.81(+2.63%) |
Jul 05, 2013 | 68.27 | 69.09 | 67.67 | 68.92 | 304,447 | +1.22(+1.81%) |
Jul 03, 2013 | 67.19 | 67.78 | 66.67 | 67.70 | 313,977 | +0.19(+0.28%) |
Jul 02, 2013 | 67.31 | 67.88 | 66.80 | 67.51 | 612,323 | +0.09(+0.13%) |
Jul 01, 2013 | 67.58 | 68.27 | 67.21 | 67.42 | 344,015 | +0.16(+0.24%) |
Jun 28, 2013 | 66.97 | 67.51 | 66.65 | 67.26 | 656,840 | +0.05(+0.07%) |
Jun 27, 2013 | 67.83 | 68.09 | 67.01 | 67.21 | 451,298 | -0.23(-0.34%) |
Jun 26, 2013 | 67.72 | 67.75 | 66.51 | 67.44 | 330,660 | +0.21(+0.31%) |
Jun 25, 2013 | 66.38 | 67.38 | 66.36 | 67.23 | 387,902 | +1.48(+2.26%) |
Jun 24, 2013 | 65.20 | 66.28 | 64.75 | 65.75 | 610,314 | -0.23(-0.35%) |
Jun 21, 2013 | 66.63 | 66.89 | 65.60 | 65.98 | 728,794 | -0.58(-0.87%) |
Jun 20, 2013 | 69.08 | 69.47 | 66.30 | 66.56 | 496,244 | -2.85(-4.11%) |
Jun 19, 2013 | 70.31 | 70.77 | 69.38 | 69.41 | 248,021 | -1.19(-1.68%) |
Jun 18, 2013 | 69.97 | 70.61 | 69.68 | 70.60 | 556,436 | +0.93(+1.34%) |
Jun 17, 2013 | 68.83 | 70.07 | 68.83 | 69.67 | 411,598 | +0.93(+1.36%) |
Jun 14, 2013 | 68.95 | 69.50 | 68.52 | 68.73 | 262,976 | -0.68(-0.98%) |
Jun 13, 2013 | 68.19 | 69.49 | 67.95 | 69.41 | 489,393 | +1.34(+1.96%) |
Jun 12, 2013 | 68.74 | 69.06 | 67.69 | 68.08 | 340,265 | -0.34(-0.49%) |
Jun 11, 2013 | 68.91 | 69.32 | 68.17 | 68.41 | 374,469 | -1.36(-1.95%) |
Jun 10, 2013 | 70.29 | 70.72 | 69.59 | 69.77 | 483,692 | -0.23(-0.33%) |
Jun 07, 2013 | 69.87 | 70.58 | 69.61 | 70.00 | 597,862 | +0.13(+0.19%) |
Jun 06, 2013 | 69.72 | 70.29 | 68.95 | 69.87 | 682,485 | +0.25(+0.35%) |
Jun 05, 2013 | 71.14 | 71.75 | 69.59 | 69.63 | 551,072 | -1.56(-2.19%) |
Jun 04, 2013 | 73.40 | 74.56 | 70.93 | 71.18 | 1,329,234 | -3.80(-5.06%) |
Jun 03, 2013 | 75.84 | 76.00 | 74.55 | 74.98 | 502,413 | -0.68(-0.90%) |
May 31, 2013 | 75.72 | 77.53 | 75.63 | 75.66 | 399,319 | -0.29(-0.38%) |
May 30, 2013 | 76.46 | 77.00 | 75.82 | 75.95 | 240,683 | -0.52(-0.68%) |
May 29, 2013 | 76.28 | 76.80 | 75.47 | 76.46 | 451,827 | -0.24(-0.31%) |
May 28, 2013 | 77.11 | 77.54 | 75.97 | 76.70 | 428,218 | +0.12(+0.16%) |
May 24, 2013 | 76.41 | 76.91 | 75.75 | 76.58 | 299,713 | -0.24(-0.31%) |
May 23, 2013 | 75.96 | 77.08 | 75.84 | 76.82 | 420,507 | +0.37(+0.48%) |
May 22, 2013 | 77.15 | 77.78 | 76.06 | 76.45 | 503,250 | -0.38(-0.49%) |
May 21, 2013 | 75.69 | 77.10 | 75.60 | 76.83 | 580,908 | +1.24(+1.64%) |
May 20, 2013 | 75.28 | 76.14 | 75.18 | 75.59 | 805,582 | +0.14(+0.18%) |
May 17, 2013 | 75.01 | 75.54 | 74.55 | 75.45 | 1,384,973 | +0.79(+1.05%) |
May 16, 2013 | 75.44 | 76.22 | 74.27 | 74.66 | 1,342,109 | +1.61(+2.20%) |
May 15, 2013 | 71.74 | 73.28 | 71.58 | 73.05 | 599,616 | +1.85(+2.60%) |
May 13, 2013 | 71.10 | 71.83 | 70.94 | 71.20 | 596,161 | -0.30(-0.41%) |
May 10, 2013 | 71.05 | 71.62 | 70.84 | 71.50 | 436,274 | +0.85(+1.21%) |
May 09, 2013 | 70.82 | 71.28 | 70.08 | 70.64 | 504,182 | -0.36(-0.51%) |
May 08, 2013 | 69.89 | 71.04 | 69.66 | 71.00 | 491,422 | +0.25(+0.36%) |
May 07, 2013 | 69.95 | 70.88 | 69.18 | 70.75 | 632,403 | +1.02(+1.46%) |
May 06, 2013 | 69.35 | 69.94 | 68.84 | 69.73 | 646,605 | +0.57(+0.83%) |
May 03, 2013 | 68.64 | 69.42 | 68.64 | 69.16 | 614,576 | +1.18(+1.74%) |
May 02, 2013 | 67.35 | 68.03 | 67.19 | 67.98 | 295,285 | +0.72(+1.07%) |