Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.62 | 70.33 | 69.44 | 69.71 | 2,171,935 | +0.02(+0.03%) |
Jul 30, 2013 | 69.08 | 69.79 | 68.74 | 69.68 | 1,869,145 | +1.07(+1.55%) |
Jul 29, 2013 | 68.74 | 68.94 | 68.29 | 68.62 | 1,420,916 | -0.45(-0.65%) |
Jul 26, 2013 | 67.98 | 69.07 | 67.98 | 69.06 | 1,698,209 | +0.45(+0.66%) |
Jul 25, 2013 | 68.07 | 69.13 | 67.69 | 68.61 | 2,773,002 | +1.07(+1.58%) |
Jul 24, 2013 | 68.21 | 68.38 | 67.29 | 67.55 | 2,006,411 | -0.34(-0.50%) |
Jul 23, 2013 | 68.61 | 68.70 | 67.84 | 67.88 | 1,410,326 | -0.54(-0.79%) |
Jul 22, 2013 | 67.71 | 68.51 | 67.60 | 68.42 | 856,940 | +0.82(+1.22%) |
Jul 19, 2013 | 67.69 | 67.99 | 67.23 | 67.60 | 1,260,384 | -0.42(-0.61%) |
Jul 18, 2013 | 67.54 | 68.19 | 67.17 | 68.02 | 1,646,313 | +0.85(+1.27%) |
Jul 17, 2013 | 67.03 | 67.91 | 66.78 | 67.16 | 1,110,130 | +0.27(+0.41%) |
Jul 16, 2013 | 67.62 | 67.91 | 66.76 | 66.89 | 1,256,699 | -0.73(-1.08%) |
Jul 15, 2013 | 68.08 | 68.14 | 67.60 | 67.62 | 1,211,173 | -0.21(-0.31%) |
Jul 12, 2013 | 67.77 | 67.97 | 67.36 | 67.83 | 1,557,030 | +0.11(+0.16%) |
Jul 11, 2013 | 67.49 | 67.81 | 67.07 | 67.72 | 1,431,502 | +1.49(+2.25%) |
Jul 10, 2013 | 66.31 | 66.71 | 65.75 | 66.23 | 1,412,012 | -0.28(-0.42%) |
Jul 09, 2013 | 66.21 | 66.57 | 65.45 | 66.51 | 1,136,119 | +1.05(+1.60%) |
Jul 08, 2013 | 65.69 | 66.09 | 65.32 | 65.46 | 964,109 | +0.38(+0.58%) |
Jul 05, 2013 | 64.25 | 65.10 | 63.90 | 65.09 | 681,690 | +1.55(+2.44%) |
Jul 03, 2013 | 63.44 | 63.70 | 63.04 | 63.53 | 840,599 | -0.55(-0.86%) |
Jul 02, 2013 | 63.73 | 64.55 | 63.59 | 64.08 | 1,313,947 | +0.30(+0.47%) |
Jul 01, 2013 | 63.91 | 64.55 | 63.73 | 63.79 | 1,341,915 | +0.44(+0.69%) |
Jun 28, 2013 | 63.75 | 63.77 | 62.99 | 63.35 | 2,307,778 | -0.63(-0.99%) |
Jun 27, 2013 | 63.43 | 64.02 | 63.19 | 63.98 | 1,377,869 | +1.07(+1.69%) |
Jun 26, 2013 | 62.80 | 63.35 | 62.60 | 62.92 | 1,669,963 | +0.84(+1.35%) |
Jun 25, 2013 | 61.38 | 62.45 | 61.01 | 62.08 | 1,452,637 | +1.42(+2.34%) |
Jun 24, 2013 | 61.29 | 61.40 | 60.13 | 60.66 | 2,096,402 | -1.34(-2.16%) |
Jun 21, 2013 | 62.72 | 62.90 | 61.30 | 62.00 | 3,129,781 | +0.08(+0.13%) |
Jun 20, 2013 | 63.14 | 63.64 | 61.66 | 61.92 | 2,818,817 | -1.93(-3.03%) |
Jun 19, 2013 | 65.20 | 65.59 | 63.85 | 63.86 | 2,118,926 | -1.46(-2.23%) |
Jun 18, 2013 | 64.98 | 65.63 | 64.89 | 65.31 | 1,048,798 | +0.59(+0.91%) |
Jun 17, 2013 | 64.74 | 65.38 | 64.44 | 64.73 | 1,672,002 | +0.61(+0.95%) |
Jun 14, 2013 | 64.88 | 65.09 | 63.83 | 64.11 | 1,916,331 | -0.89(-1.36%) |
Jun 13, 2013 | 63.51 | 65.17 | 63.32 | 65.00 | 999,351 | +1.47(+2.32%) |
Jun 12, 2013 | 65.20 | 65.42 | 63.46 | 63.53 | 1,192,762 | -1.10(-1.71%) |
Jun 11, 2013 | 64.29 | 65.56 | 63.93 | 64.63 | 1,619,061 | -0.49(-0.75%) |
Jun 10, 2013 | 65.38 | 65.53 | 64.60 | 65.12 | 1,453,082 | +0.05(+0.08%) |
Jun 07, 2013 | 64.02 | 65.15 | 63.56 | 65.06 | 1,801,538 | +1.61(+2.53%) |
Jun 06, 2013 | 62.45 | 63.46 | 62.13 | 63.46 | 1,422,019 | +1.01(+1.62%) |
Jun 05, 2013 | 64.08 | 64.16 | 62.38 | 62.45 | 2,087,215 | -1.92(-2.98%) |
Jun 04, 2013 | 63.60 | 64.86 | 63.53 | 64.37 | 2,472,528 | +0.90(+1.42%) |
Jun 03, 2013 | 64.15 | 64.42 | 62.88 | 63.46 | 3,158,286 | -0.38(-0.60%) |
May 31, 2013 | 65.17 | 65.59 | 63.85 | 63.85 | 1,984,364 | -1.90(-2.88%) |
May 30, 2013 | 64.34 | 66.02 | 64.15 | 65.74 | 1,659,819 | +1.43(+2.22%) |
May 29, 2013 | 64.03 | 64.76 | 63.84 | 64.32 | 1,418,035 | -0.31(-0.48%) |
May 28, 2013 | 63.96 | 64.95 | 63.86 | 64.63 | 1,383,824 | +1.82(+2.89%) |
May 24, 2013 | 62.41 | 62.89 | 62.14 | 62.81 | 1,012,971 | -0.15(-0.24%) |
May 23, 2013 | 62.31 | 63.51 | 61.98 | 62.96 | 1,480,863 | -0.33(-0.52%) |
May 22, 2013 | 64.04 | 64.98 | 63.00 | 63.29 | 1,894,587 | -0.56(-0.88%) |
May 21, 2013 | 64.04 | 64.25 | 63.57 | 63.86 | 1,872,023 | -0.14(-0.22%) |
May 20, 2013 | 63.82 | 64.25 | 63.78 | 64.00 | 1,329,649 | +0.02(+0.02%) |
May 17, 2013 | 63.46 | 64.17 | 63.36 | 63.98 | 1,464,279 | +0.96(+1.53%) |
May 16, 2013 | 63.57 | 64.05 | 62.93 | 63.02 | 1,506,436 | -0.85(-1.32%) |
May 15, 2013 | 62.99 | 63.87 | 62.78 | 63.86 | 1,495,039 | +1.95(+3.15%) |
May 13, 2013 | 61.17 | 62.07 | 60.82 | 61.91 | 1,826,642 | +0.67(+1.09%) |
May 10, 2013 | 60.01 | 61.29 | 59.92 | 61.25 | 1,437,695 | +1.30(+2.17%) |
May 09, 2013 | 60.24 | 60.56 | 59.83 | 59.95 | 1,488,751 | -0.35(-0.58%) |
May 08, 2013 | 60.46 | 60.50 | 59.99 | 60.30 | 2,048,710 | -0.28(-0.47%) |
May 07, 2013 | 60.36 | 60.77 | 59.92 | 60.58 | 1,338,002 | +0.56(+0.93%) |
May 06, 2013 | 59.32 | 60.13 | 59.26 | 60.03 | 1,466,008 | +0.66(+1.11%) |
May 03, 2013 | 58.40 | 59.49 | 57.61 | 59.37 | 2,286,483 | +1.75(+3.05%) |
May 02, 2013 | 57.09 | 57.74 | 56.63 | 57.61 | 2,073,855 | +0.88(+1.55%) |