Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.47 | 70.35 | 69.44 | 69.67 | 15,253,386 | +0.25(+0.35%) |
Jul 30, 2013 | 69.65 | 70.02 | 69.31 | 69.42 | 11,894,618 | -0.03(-0.04%) |
Jul 29, 2013 | 69.02 | 69.59 | 69.01 | 69.45 | 10,636,178 | +0.28(+0.41%) |
Jul 26, 2013 | 68.79 | 69.24 | 68.29 | 69.17 | 11,628,196 | +0.19(+0.28%) |
Jul 25, 2013 | 68.55 | 69.11 | 68.37 | 68.98 | 9,889,539 | +0.16(+0.23%) |
Jul 24, 2013 | 69.04 | 69.04 | 68.37 | 68.82 | 9,188,020 | -0.04(-0.06%) |
Jul 23, 2013 | 68.84 | 69.19 | 68.63 | 68.86 | 11,364,339 | +0.10(+0.15%) |
Jul 22, 2013 | 68.39 | 68.89 | 68.72 | 68.76 | 13,309,057 | +0.04(+0.05%) |
Jul 19, 2013 | 67.24 | 68.75 | 67.10 | 68.72 | 16,784,558 | +1.53(+2.28%) |
Jul 18, 2013 | 67.31 | 67.77 | 67.11 | 67.19 | 11,178,838 | +0.04(+0.06%) |
Jul 17, 2013 | 67.49 | 67.78 | 66.97 | 67.15 | 17,225,854 | -0.21(-0.31%) |
Jul 16, 2013 | 67.84 | 68.30 | 67.16 | 67.36 | 15,313,327 | +0.00(+0.00%) |
Jul 15, 2013 | 66.99 | 67.66 | 66.88 | 67.36 | 17,907,990 | +0.31(+0.46%) |
Jul 12, 2013 | 66.83 | 67.05 | 66.60 | 67.05 | 10,190,105 | +0.24(+0.36%) |
Jul 11, 2013 | 66.92 | 67.01 | 66.32 | 66.82 | 11,999,638 | +0.32(+0.48%) |
Jul 10, 2013 | 66.23 | 66.67 | 66.17 | 66.49 | 9,484,588 | +0.27(+0.40%) |
Jul 09, 2013 | 66.06 | 66.38 | 66.01 | 66.23 | 12,547,734 | +0.22(+0.33%) |
Jul 08, 2013 | 65.64 | 66.31 | 65.55 | 66.01 | 16,174,059 | +0.54(+0.82%) |
Jul 05, 2013 | 65.26 | 65.48 | 64.77 | 65.47 | 7,252,460 | +0.81(+1.26%) |
Jul 03, 2013 | 64.48 | 64.86 | 64.16 | 64.66 | 4,842,977 | +0.16(+0.24%) |
Jul 02, 2013 | 64.56 | 64.97 | 64.24 | 64.51 | 11,506,491 | -0.04(-0.07%) |
Jul 01, 2013 | 63.87 | 65.30 | 63.71 | 64.55 | 13,294,147 | +0.57(+0.90%) |
Jun 28, 2013 | 64.62 | 65.11 | 63.97 | 63.98 | 15,968,149 | -0.63(-0.98%) |
Jun 27, 2013 | 65.22 | 65.44 | 64.45 | 64.61 | 11,931,461 | -0.21(-0.32%) |
Jun 26, 2013 | 64.04 | 65.06 | 64.04 | 64.82 | 16,059,947 | +1.22(+1.92%) |
Jun 25, 2013 | 63.45 | 63.78 | 62.99 | 63.60 | 15,086,209 | +0.55(+0.87%) |
Jun 24, 2013 | 61.79 | 63.57 | 61.70 | 63.04 | 19,832,284 | +1.05(+1.69%) |
Jun 21, 2013 | 61.85 | 62.83 | 61.47 | 61.99 | 27,805,984 | +0.43(+0.70%) |
Jun 20, 2013 | 62.75 | 62.93 | 61.19 | 61.56 | 20,364,054 | -1.67(-2.64%) |
Jun 19, 2013 | 64.40 | 64.45 | 63.19 | 63.23 | 11,123,654 | -1.12(-1.74%) |
Jun 18, 2013 | 63.89 | 64.41 | 63.80 | 64.35 | 9,707,967 | +0.54(+0.85%) |
Jun 17, 2013 | 63.61 | 64.38 | 63.32 | 63.80 | 11,312,313 | +0.54(+0.85%) |
Jun 14, 2013 | 63.12 | 63.69 | 63.08 | 63.27 | 8,531,514 | +0.00(+0.00%) |
Jun 13, 2013 | 62.29 | 63.31 | 61.91 | 63.27 | 11,505,078 | +0.87(+1.40%) |
Jun 12, 2013 | 63.47 | 63.71 | 62.37 | 62.40 | 11,291,009 | -0.71(-1.12%) |
Jun 11, 2013 | 63.16 | 63.35 | 62.69 | 63.10 | 12,034,211 | -0.34(-0.53%) |
Jun 10, 2013 | 63.34 | 63.86 | 63.13 | 63.44 | 11,376,741 | +0.17(+0.27%) |
Jun 07, 2013 | 63.31 | 63.47 | 62.89 | 63.27 | 11,956,319 | +0.34(+0.53%) |
Jun 06, 2013 | 62.28 | 62.93 | 61.58 | 62.93 | 14,322,059 | +0.58(+0.93%) |
Jun 05, 2013 | 62.52 | 63.34 | 62.20 | 62.35 | 13,204,534 | -0.31(-0.50%) |
Jun 04, 2013 | 63.13 | 63.36 | 62.26 | 62.66 | 13,382,967 | -0.45(-0.72%) |
Jun 03, 2013 | 62.80 | 63.12 | 62.12 | 63.12 | 15,796,577 | +0.39(+0.63%) |
May 31, 2013 | 63.84 | 64.07 | 62.72 | 62.72 | 17,857,680 | -1.35(-2.10%) |
May 30, 2013 | 63.86 | 64.31 | 63.84 | 64.07 | 10,469,551 | +0.25(+0.40%) |
May 29, 2013 | 64.89 | 64.94 | 63.44 | 63.82 | 15,933,047 | -1.46(-2.24%) |
May 28, 2013 | 65.23 | 65.79 | 65.03 | 65.28 | 11,247,298 | +0.59(+0.91%) |
May 24, 2013 | 64.68 | 64.85 | 64.45 | 64.69 | 13,944,062 | -0.29(-0.45%) |
May 23, 2013 | 64.91 | 65.55 | 64.83 | 64.98 | 19,358,130 | -0.44(-0.67%) |
May 22, 2013 | 65.60 | 66.55 | 65.23 | 65.42 | 18,696,032 | -0.10(-0.15%) |
May 21, 2013 | 65.04 | 65.56 | 64.93 | 65.52 | 13,656,134 | +0.43(+0.66%) |
May 20, 2013 | 65.16 | 65.23 | 64.94 | 65.09 | 9,783,849 | -0.06(-0.09%) |
May 17, 2013 | 64.69 | 65.23 | 64.65 | 65.15 | 15,467,892 | +0.47(+0.73%) |
May 16, 2013 | 64.59 | 64.91 | 64.39 | 64.67 | 12,766,974 | -0.14(-0.22%) |
May 15, 2013 | 64.30 | 64.99 | 64.30 | 64.82 | 18,178,920 | +1.32(+2.09%) |
May 13, 2013 | 63.28 | 63.65 | 63.19 | 63.49 | 8,966,673 | +0.07(+0.11%) |
May 10, 2013 | 63.08 | 63.42 | 63.00 | 63.42 | 10,270,011 | +0.45(+0.72%) |
May 09, 2013 | 63.20 | 63.37 | 62.84 | 62.97 | 11,276,530 | -0.23(-0.36%) |
May 08, 2013 | 63.22 | 63.31 | 62.81 | 63.20 | 10,858,712 | -0.05(-0.08%) |
May 07, 2013 | 62.77 | 63.28 | 62.59 | 63.25 | 12,254,982 | +0.63(+1.00%) |
May 06, 2013 | 63.44 | 63.44 | 62.53 | 62.63 | 11,919,978 | -0.79(-1.25%) |
May 03, 2013 | 63.29 | 63.53 | 62.98 | 63.42 | 12,462,310 | +0.44(+0.69%) |
May 02, 2013 | 62.45 | 63.02 | 62.25 | 62.98 | 11,723,135 | +0.69(+1.10%) |