Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.40 | 69.28 | 68.37 | 68.60 | 15,490,948 | +0.24(+0.35%) |
Jul 30, 2013 | 68.58 | 68.95 | 68.25 | 68.36 | 12,079,869 | -0.03(-0.04%) |
Jul 29, 2013 | 67.96 | 68.52 | 67.95 | 68.39 | 10,801,829 | +0.28(+0.41%) |
Jul 26, 2013 | 67.73 | 68.18 | 67.25 | 68.11 | 11,809,298 | +0.19(+0.28%) |
Jul 25, 2013 | 67.50 | 68.05 | 67.32 | 67.92 | 10,043,562 | +0.15(+0.23%) |
Jul 24, 2013 | 67.98 | 67.98 | 67.32 | 67.76 | 9,331,118 | -0.04(-0.06%) |
Jul 23, 2013 | 67.79 | 68.13 | 67.58 | 67.81 | 11,541,331 | +0.10(+0.15%) |
Jul 22, 2013 | 67.35 | 67.83 | 67.67 | 67.71 | 13,516,338 | +0.04(+0.05%) |
Jul 19, 2013 | 66.21 | 67.70 | 66.07 | 67.67 | 17,045,968 | +1.51(+2.28%) |
Jul 18, 2013 | 66.27 | 66.73 | 66.08 | 66.16 | 11,352,942 | +0.04(+0.06%) |
Jul 17, 2013 | 66.46 | 66.74 | 65.94 | 66.12 | 17,494,136 | -0.21(-0.31%) |
Jul 16, 2013 | 66.80 | 67.25 | 66.13 | 66.33 | 15,551,822 | +0.00(+0.00%) |
Jul 15, 2013 | 65.97 | 66.63 | 65.86 | 66.33 | 18,186,896 | +0.30(+0.46%) |
Jul 12, 2013 | 65.81 | 66.03 | 65.58 | 66.03 | 10,348,810 | +0.23(+0.36%) |
Jul 11, 2013 | 65.89 | 65.98 | 65.30 | 65.79 | 12,186,525 | +0.32(+0.48%) |
Jul 10, 2013 | 65.21 | 65.65 | 65.16 | 65.48 | 9,632,305 | +0.26(+0.41%) |
Jul 09, 2013 | 65.04 | 65.36 | 65.00 | 65.21 | 12,743,157 | +0.21(+0.33%) |
Jul 08, 2013 | 64.63 | 65.29 | 64.54 | 65.00 | 16,425,960 | +0.53(+0.82%) |
Jul 05, 2013 | 64.26 | 64.48 | 63.77 | 64.47 | 7,365,412 | +0.80(+1.26%) |
Jul 03, 2013 | 63.49 | 63.86 | 63.17 | 63.67 | 4,918,403 | +0.15(+0.24%) |
Jul 02, 2013 | 63.57 | 63.98 | 63.25 | 63.52 | 11,685,698 | -0.04(-0.07%) |
Jul 01, 2013 | 62.89 | 64.30 | 62.73 | 63.56 | 13,501,195 | +0.56(+0.90%) |
Jun 28, 2013 | 63.63 | 64.11 | 62.99 | 63.00 | 16,216,843 | -0.62(-0.98%) |
Jun 27, 2013 | 64.22 | 64.44 | 63.46 | 63.62 | 12,117,286 | -0.21(-0.32%) |
Jun 26, 2013 | 63.06 | 64.07 | 63.05 | 63.82 | 16,310,070 | +1.20(+1.92%) |
Jun 25, 2013 | 62.48 | 62.80 | 62.03 | 62.62 | 15,321,167 | +0.54(+0.87%) |
Jun 24, 2013 | 60.84 | 62.59 | 60.76 | 62.08 | 20,141,160 | +1.03(+1.69%) |
Jun 21, 2013 | 60.90 | 61.87 | 60.53 | 61.04 | 28,239,046 | +0.43(+0.70%) |
Jun 20, 2013 | 61.78 | 61.96 | 60.25 | 60.62 | 20,681,212 | -1.64(-2.64%) |
Jun 19, 2013 | 63.41 | 63.46 | 62.22 | 62.26 | 11,296,898 | -1.10(-1.74%) |
Jun 18, 2013 | 62.91 | 63.42 | 62.83 | 63.36 | 9,859,163 | +0.54(+0.85%) |
Jun 17, 2013 | 62.64 | 63.40 | 62.35 | 62.83 | 11,488,495 | +0.53(+0.85%) |
Jun 14, 2013 | 62.15 | 62.72 | 62.11 | 62.30 | 8,664,387 | +0.00(+0.00%) |
Jun 13, 2013 | 61.34 | 62.33 | 60.96 | 62.30 | 11,684,262 | +0.86(+1.40%) |
Jun 12, 2013 | 62.50 | 62.73 | 61.41 | 61.44 | 11,466,859 | -0.70(-1.12%) |
Jun 11, 2013 | 62.19 | 62.38 | 61.73 | 62.14 | 12,221,636 | -0.33(-0.53%) |
Jun 10, 2013 | 62.37 | 62.89 | 62.17 | 62.47 | 11,553,927 | +0.17(+0.27%) |
Jun 07, 2013 | 62.33 | 62.50 | 61.92 | 62.30 | 12,142,531 | +0.33(+0.53%) |
Jun 06, 2013 | 61.33 | 61.97 | 60.64 | 61.97 | 14,545,116 | +0.57(+0.93%) |
Jun 05, 2013 | 61.56 | 62.36 | 61.25 | 61.40 | 13,410,186 | -0.31(-0.50%) |
Jun 04, 2013 | 62.16 | 62.39 | 61.31 | 61.70 | 13,591,399 | -0.45(-0.72%) |
Jun 03, 2013 | 61.84 | 62.15 | 61.17 | 62.15 | 16,042,599 | +0.39(+0.63%) |
May 31, 2013 | 62.86 | 63.09 | 61.76 | 61.76 | 18,135,802 | -1.33(-2.10%) |
May 30, 2013 | 62.89 | 63.33 | 62.86 | 63.09 | 10,632,608 | +0.25(+0.40%) |
May 29, 2013 | 63.89 | 63.95 | 62.47 | 62.84 | 16,181,194 | -1.44(-2.24%) |
May 28, 2013 | 64.23 | 64.78 | 64.03 | 64.28 | 11,422,468 | +0.58(+0.91%) |
May 24, 2013 | 63.68 | 63.85 | 63.46 | 63.70 | 14,161,232 | -0.29(-0.45%) |
May 23, 2013 | 63.91 | 64.54 | 63.83 | 63.99 | 19,659,620 | -0.43(-0.67%) |
May 22, 2013 | 64.59 | 65.53 | 64.23 | 64.42 | 18,987,212 | -0.09(-0.15%) |
May 21, 2013 | 64.04 | 64.55 | 63.93 | 64.51 | 13,868,821 | +0.42(+0.66%) |
May 20, 2013 | 64.16 | 64.23 | 63.95 | 64.09 | 9,936,227 | -0.06(-0.09%) |
May 17, 2013 | 63.70 | 64.23 | 63.65 | 64.15 | 15,708,795 | +0.47(+0.73%) |
May 16, 2013 | 63.60 | 63.92 | 63.40 | 63.68 | 12,965,812 | -0.14(-0.22%) |
May 15, 2013 | 63.31 | 64.00 | 63.31 | 63.82 | 18,462,046 | +1.30(+2.09%) |
May 13, 2013 | 62.31 | 62.68 | 62.22 | 62.52 | 9,106,324 | +0.07(+0.10%) |
May 10, 2013 | 62.11 | 62.45 | 62.03 | 62.45 | 10,429,961 | +0.44(+0.72%) |
May 09, 2013 | 62.23 | 62.40 | 61.87 | 62.01 | 11,452,155 | -0.23(-0.36%) |
May 08, 2013 | 62.25 | 62.34 | 61.85 | 62.23 | 11,027,830 | -0.05(-0.08%) |
May 07, 2013 | 61.80 | 62.31 | 61.63 | 62.28 | 12,445,846 | +0.62(+1.00%) |
May 06, 2013 | 62.47 | 62.47 | 61.57 | 61.67 | 12,105,624 | -0.78(-1.25%) |
May 03, 2013 | 62.32 | 62.55 | 62.02 | 62.45 | 12,656,403 | +0.43(+0.69%) |
May 02, 2013 | 61.49 | 62.05 | 61.29 | 62.02 | 11,905,716 | +0.68(+1.10%) |