Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.54 | 61.42 | 60.54 | 60.83 | 4,832,006 | +0.27(+0.45%) |
Jul 30, 2013 | 60.92 | 61.12 | 60.48 | 60.56 | 4,553,889 | -0.28(-0.46%) |
Jul 29, 2013 | 60.80 | 61.01 | 60.71 | 60.84 | 3,975,332 | -0.13(-0.21%) |
Jul 26, 2013 | 60.58 | 61.05 | 60.44 | 60.96 | 4,025,822 | +0.11(+0.18%) |
Jul 25, 2013 | 60.91 | 61.10 | 60.48 | 60.85 | 4,552,512 | -0.11(-0.17%) |
Jul 24, 2013 | 61.57 | 61.71 | 60.90 | 60.96 | 5,308,685 | -0.37(-0.61%) |
Jul 23, 2013 | 61.47 | 61.67 | 60.73 | 61.33 | 4,482,687 | -0.07(-0.11%) |
Jul 22, 2013 | 61.68 | 61.76 | 61.26 | 61.40 | 4,203,857 | -0.33(-0.53%) |
Jul 19, 2013 | 61.61 | 61.73 | 61.24 | 61.73 | 4,531,273 | +0.16(+0.26%) |
Jul 18, 2013 | 60.77 | 61.89 | 60.70 | 61.57 | 6,781,635 | +0.87(+1.43%) |
Jul 17, 2013 | 60.56 | 60.82 | 60.44 | 60.70 | 3,958,160 | +0.44(+0.73%) |
Jul 16, 2013 | 59.92 | 60.31 | 59.74 | 60.26 | 5,925,129 | +0.35(+0.58%) |
Jul 15, 2013 | 60.01 | 60.49 | 59.88 | 59.91 | 8,838,522 | -0.45(-0.74%) |
Jul 12, 2013 | 60.68 | 61.32 | 59.91 | 60.35 | 21,883,440 | -3.74(-5.83%) |
Jul 11, 2013 | 63.95 | 64.32 | 63.82 | 64.09 | 4,918,112 | +0.85(+1.34%) |
Jul 10, 2013 | 62.81 | 63.79 | 62.67 | 63.24 | 5,202,203 | +0.36(+0.57%) |
Jul 09, 2013 | 62.12 | 63.80 | 62.12 | 62.88 | 8,069,488 | +0.97(+1.56%) |
Jul 08, 2013 | 61.67 | 62.22 | 61.57 | 61.92 | 4,070,233 | +0.57(+0.93%) |
Jul 05, 2013 | 60.75 | 61.48 | 60.71 | 61.35 | 2,851,611 | +0.97(+1.60%) |
Jul 03, 2013 | 60.51 | 60.61 | 60.16 | 60.38 | 1,745,483 | -0.32(-0.52%) |
Jul 02, 2013 | 60.89 | 61.31 | 60.46 | 60.70 | 3,036,496 | -0.31(-0.51%) |
Jul 01, 2013 | 60.91 | 61.43 | 60.88 | 61.01 | 3,647,974 | +0.40(+0.66%) |
Jun 28, 2013 | 60.95 | 61.29 | 60.60 | 60.61 | 4,668,706 | -0.43(-0.70%) |
Jun 27, 2013 | 60.98 | 61.18 | 60.70 | 61.03 | 4,284,550 | +0.47(+0.78%) |
Jun 26, 2013 | 60.49 | 60.91 | 60.42 | 60.56 | 3,271,509 | +0.49(+0.82%) |
Jun 25, 2013 | 60.14 | 60.29 | 59.77 | 60.07 | 3,801,917 | +0.32(+0.53%) |
Jun 24, 2013 | 59.55 | 60.47 | 59.36 | 59.76 | 4,954,652 | -0.10(-0.16%) |
Jun 21, 2013 | 59.98 | 60.17 | 59.51 | 59.86 | 6,674,611 | +0.36(+0.61%) |
Jun 20, 2013 | 60.14 | 60.16 | 59.13 | 59.49 | 6,014,263 | -1.04(-1.71%) |
Jun 19, 2013 | 61.33 | 61.43 | 60.49 | 60.53 | 4,319,168 | -0.74(-1.21%) |
Jun 18, 2013 | 60.83 | 61.54 | 60.81 | 61.27 | 4,161,697 | +0.62(+1.03%) |
Jun 17, 2013 | 60.58 | 60.83 | 60.24 | 60.65 | 4,564,468 | +0.44(+0.73%) |
Jun 14, 2013 | 60.43 | 60.84 | 59.98 | 60.21 | 3,575,218 | -0.29(-0.47%) |
Jun 13, 2013 | 59.93 | 60.61 | 59.65 | 60.49 | 3,256,127 | +0.57(+0.95%) |
Jun 12, 2013 | 60.42 | 60.56 | 59.67 | 59.93 | 3,954,211 | -0.10(-0.16%) |
Jun 11, 2013 | 60.09 | 60.44 | 59.92 | 60.02 | 3,536,682 | -0.49(-0.81%) |
Jun 10, 2013 | 60.65 | 60.67 | 60.23 | 60.52 | 2,999,950 | -0.01(-0.02%) |
Jun 07, 2013 | 59.72 | 60.62 | 59.64 | 60.53 | 6,038,578 | +1.13(+1.90%) |
Jun 06, 2013 | 59.37 | 59.60 | 59.01 | 59.40 | 5,591,502 | -0.14(-0.24%) |
Jun 05, 2013 | 60.11 | 60.21 | 59.34 | 59.54 | 5,930,510 | -0.70(-1.16%) |
Jun 04, 2013 | 60.44 | 60.86 | 60.11 | 60.24 | 4,929,884 | -0.20(-0.34%) |
Jun 03, 2013 | 60.18 | 60.56 | 60.00 | 60.44 | 5,975,523 | +0.25(+0.41%) |
May 31, 2013 | 60.49 | 60.82 | 60.18 | 60.20 | 5,827,301 | -0.32(-0.53%) |
May 30, 2013 | 60.56 | 60.81 | 60.49 | 60.52 | 4,113,134 | +0.01(+0.02%) |
May 29, 2013 | 60.52 | 60.70 | 60.31 | 60.51 | 4,717,780 | -0.29(-0.47%) |
May 28, 2013 | 61.13 | 61.32 | 60.53 | 60.80 | 5,980,715 | -0.06(-0.09%) |
May 24, 2013 | 60.77 | 60.90 | 60.54 | 60.85 | 5,118,828 | -0.34(-0.55%) |
May 23, 2013 | 61.39 | 61.54 | 60.97 | 61.19 | 7,359,156 | -0.58(-0.94%) |
May 22, 2013 | 62.18 | 62.75 | 61.51 | 61.77 | 5,981,121 | -0.45(-0.72%) |
May 21, 2013 | 62.06 | 62.67 | 62.03 | 62.22 | 4,148,370 | +0.16(+0.26%) |
May 20, 2013 | 62.11 | 62.27 | 61.92 | 62.06 | 3,767,495 | -0.11(-0.17%) |
May 17, 2013 | 61.64 | 62.19 | 61.58 | 62.16 | 4,909,663 | +0.60(+0.97%) |
May 16, 2013 | 61.94 | 62.13 | 61.46 | 61.57 | 4,445,853 | -0.53(-0.85%) |
May 15, 2013 | 61.91 | 62.15 | 61.74 | 62.09 | 5,043,405 | +0.39(+0.64%) |
May 13, 2013 | 61.77 | 61.94 | 61.53 | 61.70 | 2,652,148 | -0.21(-0.34%) |
May 10, 2013 | 61.78 | 62.25 | 61.75 | 61.91 | 3,717,586 | +0.08(+0.12%) |
May 09, 2013 | 62.02 | 62.37 | 61.69 | 61.83 | 7,044,641 | -0.13(-0.20%) |
May 08, 2013 | 61.51 | 62.61 | 61.13 | 61.96 | 9,065,683 | +0.26(+0.42%) |
May 07, 2013 | 60.85 | 61.90 | 60.76 | 61.70 | 6,974,537 | +1.13(+1.86%) |
May 06, 2013 | 59.94 | 60.93 | 59.90 | 60.57 | 4,682,970 | +0.66(+1.10%) |
May 03, 2013 | 59.80 | 60.16 | 59.38 | 59.91 | 4,988,488 | +0.53(+0.89%) |
May 02, 2013 | 59.04 | 59.47 | 59.01 | 59.38 | 5,125,007 | +0.35(+0.60%) |