Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 63.60 | 63.98 | 63.31 | 63.35 | 3,953,480 | -0.02(-0.02%) |
Jul 30, 2013 | 63.55 | 63.93 | 63.17 | 63.37 | 3,194,509 | +0.18(+0.29%) |
Jul 29, 2013 | 63.08 | 63.46 | 62.97 | 63.18 | 2,967,896 | -0.09(-0.14%) |
Jul 26, 2013 | 63.02 | 63.33 | 62.83 | 63.27 | 3,319,654 | +0.02(+0.04%) |
Jul 25, 2013 | 63.21 | 63.37 | 63.03 | 63.25 | 3,370,592 | -0.12(-0.19%) |
Jul 24, 2013 | 63.68 | 63.82 | 63.24 | 63.37 | 2,608,640 | -0.20(-0.31%) |
Jul 23, 2013 | 63.70 | 63.81 | 63.31 | 63.57 | 2,656,605 | +0.18(+0.28%) |
Jul 22, 2013 | 63.52 | 63.80 | 63.18 | 63.40 | 3,396,465 | -0.40(-0.63%) |
Jul 19, 2013 | 64.42 | 64.78 | 63.29 | 63.80 | 4,169,044 | +0.46(+0.72%) |
Jul 18, 2013 | 62.94 | 63.59 | 62.61 | 63.34 | 4,874,030 | +0.48(+0.77%) |
Jul 17, 2013 | 62.89 | 63.33 | 62.78 | 62.86 | 2,559,817 | +0.23(+0.37%) |
Jul 16, 2013 | 62.87 | 63.09 | 62.50 | 62.63 | 2,476,223 | -0.21(-0.33%) |
Jul 15, 2013 | 62.98 | 63.12 | 62.38 | 62.83 | 4,436,159 | -0.05(-0.09%) |
Jul 12, 2013 | 63.03 | 63.18 | 62.50 | 62.89 | 3,504,957 | -0.15(-0.24%) |
Jul 11, 2013 | 62.73 | 63.11 | 62.59 | 63.04 | 3,260,363 | +1.04(+1.67%) |
Jul 10, 2013 | 62.03 | 62.41 | 61.79 | 62.00 | 3,187,421 | -0.14(-0.22%) |
Jul 09, 2013 | 62.08 | 62.32 | 61.95 | 62.14 | 3,838,451 | +0.55(+0.89%) |
Jul 08, 2013 | 61.44 | 61.87 | 61.11 | 61.59 | 5,055,221 | +0.47(+0.76%) |
Jul 05, 2013 | 60.34 | 61.14 | 60.34 | 61.12 | 2,754,262 | +1.18(+1.97%) |
Jul 03, 2013 | 59.06 | 60.29 | 59.03 | 59.94 | 3,381,731 | +0.48(+0.81%) |
Jul 02, 2013 | 60.50 | 60.95 | 59.27 | 59.46 | 11,767,965 | -1.86(-3.04%) |
Jul 01, 2013 | 60.97 | 61.91 | 60.97 | 61.32 | 2,811,601 | +0.75(+1.24%) |
Jun 28, 2013 | 61.08 | 61.23 | 60.54 | 60.57 | 4,557,990 | -0.66(-1.07%) |
Jun 27, 2013 | 61.19 | 61.84 | 61.19 | 61.23 | 4,390,479 | +0.34(+0.56%) |
Jun 26, 2013 | 59.93 | 60.97 | 59.88 | 60.89 | 4,760,844 | +1.60(+2.70%) |
Jun 25, 2013 | 59.14 | 59.54 | 58.92 | 59.28 | 3,175,704 | +0.76(+1.30%) |
Jun 24, 2013 | 59.16 | 59.20 | 58.14 | 58.52 | 4,691,060 | -1.22(-2.04%) |
Jun 21, 2013 | 59.79 | 59.93 | 59.01 | 59.74 | 5,781,027 | +0.44(+0.75%) |
Jun 20, 2013 | 60.32 | 60.53 | 59.16 | 59.30 | 4,452,208 | -1.53(-2.52%) |
Jun 19, 2013 | 61.71 | 61.79 | 60.83 | 60.83 | 4,005,662 | -0.89(-1.45%) |
Jun 18, 2013 | 60.98 | 61.91 | 60.85 | 61.72 | 4,223,396 | +0.87(+1.43%) |
Jun 17, 2013 | 60.18 | 61.05 | 60.10 | 60.85 | 4,960,496 | +1.17(+1.96%) |
Jun 14, 2013 | 59.67 | 60.05 | 59.44 | 59.69 | 3,453,878 | -0.10(-0.17%) |
Jun 13, 2013 | 59.05 | 59.94 | 58.92 | 59.79 | 3,128,370 | +0.76(+1.28%) |
Jun 12, 2013 | 60.13 | 60.27 | 58.98 | 59.03 | 2,760,354 | -0.64(-1.07%) |
Jun 11, 2013 | 59.49 | 60.24 | 59.30 | 59.67 | 2,055,858 | -0.40(-0.66%) |
Jun 10, 2013 | 60.50 | 60.55 | 59.77 | 60.07 | 3,079,522 | -0.31(-0.51%) |
Jun 07, 2013 | 59.85 | 60.48 | 59.46 | 60.37 | 4,264,833 | +1.08(+1.83%) |
Jun 06, 2013 | 58.60 | 59.29 | 58.25 | 59.29 | 3,749,413 | +0.73(+1.25%) |
Jun 05, 2013 | 59.16 | 59.23 | 58.41 | 58.56 | 3,550,697 | -0.79(-1.34%) |
Jun 04, 2013 | 60.08 | 60.49 | 59.08 | 59.35 | 4,525,972 | -0.85(-1.41%) |
Jun 03, 2013 | 59.97 | 60.46 | 59.56 | 60.20 | 3,670,842 | +0.30(+0.50%) |
May 31, 2013 | 60.47 | 61.18 | 59.90 | 59.90 | 4,305,622 | -0.75(-1.23%) |
May 30, 2013 | 60.32 | 60.96 | 60.08 | 60.65 | 3,645,800 | +0.49(+0.81%) |
May 29, 2013 | 60.45 | 60.83 | 59.96 | 60.16 | 4,304,070 | -0.74(-1.22%) |
May 28, 2013 | 61.29 | 61.75 | 60.89 | 60.90 | 4,341,538 | +0.37(+0.61%) |
May 24, 2013 | 60.32 | 60.63 | 59.93 | 60.53 | 3,173,552 | +0.04(+0.06%) |
May 23, 2013 | 60.08 | 60.78 | 59.97 | 60.50 | 5,140,335 | -0.27(-0.44%) |
May 22, 2013 | 61.20 | 61.72 | 60.55 | 60.76 | 5,417,971 | -0.43(-0.70%) |
May 21, 2013 | 61.46 | 61.74 | 61.01 | 61.19 | 4,163,123 | -0.29(-0.47%) |
May 20, 2013 | 61.32 | 62.02 | 61.25 | 61.48 | 3,311,849 | -0.17(-0.27%) |
May 17, 2013 | 60.49 | 61.71 | 60.35 | 61.65 | 5,324,669 | +1.54(+2.57%) |
May 16, 2013 | 60.53 | 60.53 | 59.97 | 60.11 | 4,538,610 | -0.57(-0.94%) |
May 15, 2013 | 59.91 | 60.68 | 59.64 | 60.68 | 4,374,092 | +1.54(+2.61%) |
May 13, 2013 | 59.01 | 59.26 | 58.84 | 59.14 | 2,624,445 | +0.09(+0.15%) |
May 10, 2013 | 59.05 | 59.30 | 58.66 | 59.05 | 3,043,964 | -0.03(-0.05%) |
May 09, 2013 | 58.82 | 59.25 | 58.74 | 59.08 | 5,324,362 | +0.23(+0.39%) |
May 08, 2013 | 58.26 | 58.90 | 58.16 | 58.85 | 3,973,973 | +0.44(+0.75%) |
May 07, 2013 | 57.88 | 58.52 | 57.82 | 58.41 | 3,846,251 | +0.62(+1.08%) |
May 06, 2013 | 57.18 | 57.85 | 57.15 | 57.79 | 4,750,686 | +0.64(+1.12%) |
May 03, 2013 | 56.74 | 57.31 | 56.18 | 57.15 | 4,234,022 | +0.96(+1.72%) |
May 02, 2013 | 55.32 | 56.30 | 55.30 | 56.18 | 4,121,688 | +1.09(+1.99%) |