Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.98 | 64.84 | 62.98 | 64.17 | 3,507,720 | +1.22(+1.94%) |
Jul 30, 2013 | 63.58 | 64.67 | 62.14 | 62.95 | 6,845,669 | -0.45(-0.71%) |
Jul 29, 2013 | 64.52 | 64.86 | 63.32 | 63.40 | 4,615,980 | -1.30(-2.01%) |
Jul 26, 2013 | 65.40 | 65.54 | 64.26 | 64.70 | 2,386,763 | -0.88(-1.34%) |
Jul 25, 2013 | 65.27 | 65.86 | 64.61 | 65.58 | 2,161,403 | -0.03(-0.05%) |
Jul 24, 2013 | 65.76 | 66.00 | 64.74 | 65.61 | 2,995,679 | +0.26(+0.40%) |
Jul 23, 2013 | 65.51 | 65.60 | 65.16 | 65.35 | 1,919,725 | +0.31(+0.48%) |
Jul 22, 2013 | 64.51 | 65.61 | 64.32 | 65.04 | 2,687,932 | +0.55(+0.85%) |
Jul 19, 2013 | 63.96 | 64.70 | 63.43 | 64.49 | 2,751,312 | +0.26(+0.40%) |
Jul 18, 2013 | 62.26 | 64.34 | 62.26 | 64.23 | 4,667,455 | +2.49(+4.03%) |
Jul 17, 2013 | 62.77 | 62.90 | 61.52 | 61.74 | 2,840,874 | -0.78(-1.25%) |
Jul 16, 2013 | 63.51 | 63.65 | 62.12 | 62.52 | 3,333,550 | -1.00(-1.57%) |
Jul 15, 2013 | 63.46 | 63.67 | 63.21 | 63.52 | 2,085,138 | +0.02(+0.03%) |
Jul 12, 2013 | 64.23 | 64.54 | 62.95 | 63.50 | 2,991,541 | -0.54(-0.84%) |
Jul 11, 2013 | 64.79 | 65.17 | 63.98 | 64.04 | 3,583,397 | -0.01(-0.02%) |
Jul 10, 2013 | 63.44 | 64.39 | 63.34 | 64.05 | 2,867,208 | +0.76(+1.20%) |
Jul 09, 2013 | 63.55 | 63.85 | 63.23 | 63.29 | 2,143,318 | +0.03(+0.05%) |
Jul 08, 2013 | 63.00 | 63.50 | 62.82 | 63.26 | 2,403,500 | +0.68(+1.09%) |
Jul 05, 2013 | 62.61 | 62.89 | 61.95 | 62.58 | 1,650,734 | +0.45(+0.72%) |
Jul 03, 2013 | 62.10 | 62.51 | 61.59 | 62.13 | 1,826,290 | -0.30(-0.48%) |
Jul 02, 2013 | 63.30 | 63.33 | 62.16 | 62.43 | 3,650,052 | -0.92(-1.45%) |
Jul 01, 2013 | 64.18 | 64.22 | 63.29 | 63.35 | 2,285,878 | -0.19(-0.30%) |
Jun 28, 2013 | 63.65 | 64.13 | 63.30 | 63.54 | 2,762,655 | -0.05(-0.08%) |
Jun 27, 2013 | 63.21 | 63.82 | 63.08 | 63.59 | 2,518,192 | +0.63(+1.00%) |
Jun 26, 2013 | 62.75 | 63.47 | 62.03 | 62.96 | 3,156,972 | +0.80(+1.29%) |
Jun 25, 2013 | 62.59 | 62.90 | 61.85 | 62.16 | 2,831,165 | +0.00(+0.00%) |
Jun 24, 2013 | 61.50 | 62.62 | 61.35 | 62.16 | 5,216,615 | +0.37(+0.60%) |
Jun 21, 2013 | 61.30 | 62.25 | 61.10 | 61.79 | 4,114,673 | +0.97(+1.59%) |
Jun 20, 2013 | 61.54 | 61.91 | 60.68 | 60.82 | 2,721,887 | -1.00(-1.62%) |
Jun 19, 2013 | 62.71 | 62.90 | 61.82 | 61.82 | 2,935,355 | -0.83(-1.32%) |
Jun 18, 2013 | 61.48 | 62.74 | 61.32 | 62.65 | 2,942,102 | +1.16(+1.89%) |
Jun 17, 2013 | 61.03 | 61.98 | 60.86 | 61.49 | 2,592,564 | +0.96(+1.59%) |
Jun 14, 2013 | 61.51 | 61.92 | 60.35 | 60.53 | 3,076,898 | -1.06(-1.72%) |
Jun 13, 2013 | 61.30 | 61.89 | 60.75 | 61.59 | 2,631,253 | +0.22(+0.36%) |
Jun 12, 2013 | 62.00 | 62.24 | 61.36 | 61.37 | 3,081,551 | -0.41(-0.66%) |
Jun 11, 2013 | 60.36 | 62.06 | 60.17 | 61.78 | 3,767,833 | +0.81(+1.33%) |
Jun 10, 2013 | 60.28 | 61.11 | 60.21 | 60.97 | 2,197,540 | +0.70(+1.16%) |
Jun 07, 2013 | 59.54 | 60.29 | 59.43 | 60.27 | 2,418,493 | +0.90(+1.52%) |
Jun 06, 2013 | 58.42 | 59.37 | 57.96 | 59.37 | 3,287,442 | +1.15(+1.98%) |
Jun 05, 2013 | 59.21 | 59.43 | 57.72 | 58.22 | 2,830,602 | -1.14(-1.92%) |
Jun 04, 2013 | 59.63 | 60.33 | 58.90 | 59.36 | 2,818,269 | -0.32(-0.54%) |
Jun 03, 2013 | 60.46 | 60.66 | 59.26 | 59.68 | 3,138,048 | -0.70(-1.16%) |
May 31, 2013 | 62.23 | 62.23 | 60.34 | 60.38 | 4,057,684 | -2.07(-3.31%) |
May 30, 2013 | 60.46 | 62.76 | 60.30 | 62.45 | 3,850,232 | +2.16(+3.58%) |
May 29, 2013 | 60.64 | 60.95 | 60.22 | 60.29 | 2,175,142 | -0.60(-0.99%) |
May 28, 2013 | 59.81 | 61.21 | 59.81 | 60.89 | 2,754,023 | +1.58(+2.66%) |
May 24, 2013 | 60.08 | 60.19 | 58.88 | 59.31 | 2,374,760 | -1.08(-1.79%) |
May 23, 2013 | 59.10 | 60.55 | 59.03 | 60.39 | 2,139,311 | +0.86(+1.44%) |
May 22, 2013 | 60.25 | 61.19 | 59.31 | 59.53 | 2,332,455 | -0.74(-1.23%) |
May 21, 2013 | 59.35 | 60.55 | 59.26 | 60.27 | 2,506,855 | +1.13(+1.91%) |
May 20, 2013 | 59.85 | 59.93 | 58.97 | 59.14 | 2,110,503 | -0.90(-1.50%) |
May 17, 2013 | 59.56 | 60.15 | 59.51 | 60.04 | 2,612,865 | +0.51(+0.86%) |
May 16, 2013 | 59.62 | 60.03 | 59.52 | 59.53 | 2,296,425 | -0.30(-0.50%) |
May 15, 2013 | 59.42 | 60.26 | 59.11 | 59.83 | 3,232,747 | +0.58(+0.98%) |
May 13, 2013 | 59.11 | 59.58 | 59.00 | 59.25 | 3,436,481 | +0.15(+0.25%) |
May 10, 2013 | 59.43 | 59.71 | 58.88 | 59.10 | 3,443,263 | -0.39(-0.66%) |
May 09, 2013 | 59.14 | 59.51 | 58.54 | 59.49 | 2,331,582 | +0.14(+0.24%) |
May 08, 2013 | 59.16 | 59.50 | 58.81 | 59.35 | 3,361,512 | +0.28(+0.47%) |
May 07, 2013 | 58.85 | 59.08 | 58.30 | 59.07 | 3,905,123 | +0.38(+0.65%) |
May 06, 2013 | 58.92 | 59.47 | 58.53 | 58.69 | 2,972,675 | -0.31(-0.53%) |
May 03, 2013 | 58.54 | 59.09 | 58.35 | 59.00 | 2,401,865 | +0.65(+1.11%) |
May 02, 2013 | 58.48 | 59.18 | 58.13 | 58.35 | 2,825,507 | +0.10(+0.17%) |