Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 67.18 | 68.25 | 67.14 | 67.97 | 1,575,554 | +1.24(+1.87%) |
Jul 30, 2013 | 66.97 | 67.00 | 66.59 | 66.73 | 360,845 | -0.11(-0.16%) |
Jul 29, 2013 | 66.80 | 66.94 | 66.67 | 66.84 | 259,137 | -0.06(-0.09%) |
Jul 26, 2013 | 66.95 | 67.23 | 66.65 | 66.90 | 669,151 | -0.65(-0.96%) |
Jul 25, 2013 | 66.81 | 67.55 | 66.70 | 67.55 | 636,079 | +0.46(+0.69%) |
Jul 24, 2013 | 67.16 | 67.32 | 66.85 | 67.09 | 780,838 | -0.10(-0.15%) |
Jul 23, 2013 | 66.69 | 67.27 | 66.54 | 67.19 | 1,069,808 | -0.17(-0.25%) |
Jul 22, 2013 | 67.00 | 67.40 | 67.00 | 67.36 | 641,464 | +0.11(+0.16%) |
Jul 19, 2013 | 66.84 | 67.34 | 66.70 | 67.25 | 520,620 | +0.22(+0.33%) |
Jul 18, 2013 | 67.28 | 67.30 | 66.83 | 67.03 | 548,555 | -0.96(-1.41%) |
Jul 17, 2013 | 68.10 | 68.12 | 67.51 | 67.99 | 407,726 | -0.16(-0.23%) |
Jul 16, 2013 | 67.79 | 68.21 | 67.74 | 68.15 | 917,099 | +0.50(+0.74%) |
Jul 15, 2013 | 67.41 | 67.65 | 67.25 | 67.65 | 334,934 | +0.30(+0.45%) |
Jul 12, 2013 | 67.62 | 67.86 | 67.25 | 67.35 | 1,256,513 | -0.50(-0.74%) |
Jul 11, 2013 | 67.13 | 67.94 | 67.05 | 67.85 | 2,318,551 | +2.06(+3.13%) |
Jul 10, 2013 | 65.35 | 65.94 | 65.31 | 65.79 | 733,792 | +0.71(+1.09%) |
Jul 09, 2013 | 65.23 | 65.46 | 64.82 | 65.08 | 2,335,821 | -0.38(-0.58%) |
Jul 08, 2013 | 65.15 | 65.48 | 64.97 | 65.46 | 871,323 | +0.21(+0.32%) |
Jul 05, 2013 | 65.21 | 65.33 | 64.80 | 65.25 | 384,998 | -0.25(-0.38%) |
Jul 03, 2013 | 65.34 | 65.64 | 65.14 | 65.50 | 444,605 | -0.49(-0.74%) |
Jul 02, 2013 | 65.61 | 66.05 | 65.37 | 65.99 | 1,280,609 | -0.38(-0.57%) |
Jul 01, 2013 | 65.88 | 66.47 | 65.82 | 66.37 | 1,328,712 | +0.59(+0.90%) |
Jun 28, 2013 | 65.50 | 65.81 | 65.33 | 65.78 | 663,569 | +0.32(+0.49%) |
Jun 27, 2013 | 64.91 | 65.50 | 64.85 | 65.46 | 1,234,810 | +0.65(+1.00%) |
Jun 26, 2013 | 64.58 | 65.03 | 64.53 | 64.81 | 1,367,710 | +0.38(+0.59%) |
Jun 25, 2013 | 63.82 | 64.46 | 63.40 | 64.43 | 1,319,339 | +0.34(+0.53%) |
Jun 24, 2013 | 63.57 | 64.12 | 63.38 | 64.09 | 1,319,808 | -1.15(-1.76%) |
Jun 21, 2013 | 65.85 | 65.95 | 64.70 | 65.24 | 1,034,086 | -0.80(-1.21%) |
Jun 20, 2013 | 66.53 | 66.56 | 65.86 | 66.04 | 948,591 | -1.11(-1.65%) |
Jun 19, 2013 | 67.76 | 68.15 | 67.10 | 67.15 | 822,805 | -0.44(-0.65%) |
Jun 18, 2013 | 67.55 | 67.75 | 67.38 | 67.59 | 950,902 | -0.03(-0.04%) |
Jun 17, 2013 | 67.34 | 67.75 | 67.34 | 67.62 | 420,185 | +0.69(+1.03%) |
Jun 14, 2013 | 66.88 | 67.20 | 66.78 | 66.93 | 237,444 | -0.40(-0.60%) |
Jun 13, 2013 | 66.68 | 67.40 | 66.56 | 67.33 | 458,131 | -0.01(-0.01%) |
Jun 12, 2013 | 67.73 | 67.73 | 67.15 | 67.34 | 348,532 | +0.44(+0.66%) |
Jun 11, 2013 | 66.31 | 67.11 | 66.16 | 66.90 | 469,146 | -0.48(-0.71%) |
Jun 10, 2013 | 67.20 | 67.45 | 66.86 | 67.38 | 273,350 | -0.08(-0.12%) |
Jun 07, 2013 | 66.59 | 67.79 | 66.55 | 67.46 | 1,228,350 | +0.71(+1.06%) |
Jun 06, 2013 | 66.66 | 66.98 | 66.42 | 66.75 | 499,665 | -0.12(-0.19%) |
Jun 05, 2013 | 67.52 | 67.55 | 66.73 | 66.88 | 623,611 | -0.47(-0.69%) |
Jun 04, 2013 | 67.37 | 67.57 | 67.10 | 67.34 | 1,812,269 | +1.65(+2.51%) |
Jun 03, 2013 | 65.78 | 66.16 | 65.45 | 65.69 | 3,994,375 | -0.63(-0.95%) |
May 31, 2013 | 66.41 | 66.45 | 66.01 | 66.32 | 1,300,250 | -1.75(-2.57%) |
May 30, 2013 | 67.75 | 68.15 | 67.64 | 68.07 | 431,552 | +0.76(+1.13%) |
May 29, 2013 | 67.27 | 67.67 | 67.07 | 67.31 | 1,216,554 | +0.08(+0.12%) |
May 28, 2013 | 67.82 | 67.87 | 67.19 | 67.23 | 680,884 | -1.07(-1.57%) |
May 24, 2013 | 68.55 | 68.58 | 68.00 | 68.30 | 3,131,938 | +0.33(+0.49%) |
May 23, 2013 | 68.30 | 68.43 | 67.70 | 67.97 | 883,312 | -0.68(-0.99%) |
May 22, 2013 | 68.56 | 69.29 | 68.42 | 68.65 | 2,080,160 | -0.46(-0.67%) |
May 21, 2013 | 68.61 | 69.39 | 68.17 | 69.11 | 659,698 | -0.62(-0.89%) |
May 20, 2013 | 69.55 | 69.80 | 69.49 | 69.73 | 987,085 | +0.19(+0.27%) |
May 17, 2013 | 68.81 | 69.59 | 68.70 | 69.54 | 742,799 | +0.44(+0.64%) |
May 16, 2013 | 69.55 | 69.79 | 69.01 | 69.10 | 711,245 | -1.52(-2.15%) |
May 15, 2013 | 69.69 | 70.67 | 69.59 | 70.62 | 502,714 | +0.70(+1.00%) |
May 13, 2013 | 70.10 | 70.18 | 69.65 | 69.92 | 312,195 | +0.07(+0.10%) |
May 10, 2013 | 69.94 | 70.05 | 69.45 | 69.85 | 540,428 | -0.61(-0.87%) |
May 09, 2013 | 71.39 | 71.46 | 70.35 | 70.46 | 447,025 | -1.03(-1.44%) |
May 08, 2013 | 70.51 | 71.49 | 70.51 | 71.49 | 303,491 | +1.03(+1.46%) |
May 07, 2013 | 70.36 | 70.53 | 70.09 | 70.46 | 322,777 | +0.16(+0.23%) |
May 06, 2013 | 70.26 | 70.30 | 70.10 | 70.30 | 389,885 | -0.18(-0.26%) |
May 03, 2013 | 70.20 | 70.89 | 70.32 | 70.48 | 398,618 | -0.41(-0.58%) |
May 02, 2013 | 70.91 | 70.91 | 70.55 | 70.89 | 463,631 | -0.30(-0.42%) |