Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.39 | 69.26 | 68.36 | 68.59 | 15,493,398 | +0.24(+0.35%) |
Jul 30, 2013 | 68.57 | 68.93 | 68.24 | 68.35 | 12,081,779 | -0.03(-0.04%) |
Jul 29, 2013 | 67.95 | 68.51 | 67.94 | 68.38 | 10,803,537 | +0.28(+0.41%) |
Jul 26, 2013 | 67.72 | 68.17 | 67.23 | 68.10 | 11,811,165 | +0.19(+0.28%) |
Jul 25, 2013 | 67.49 | 68.04 | 67.31 | 67.91 | 10,045,150 | +0.15(+0.23%) |
Jul 24, 2013 | 67.97 | 67.97 | 67.31 | 67.75 | 9,332,593 | -0.04(-0.06%) |
Jul 23, 2013 | 67.78 | 68.12 | 67.57 | 67.80 | 11,543,156 | +0.10(+0.15%) |
Jul 22, 2013 | 67.34 | 67.82 | 67.66 | 67.69 | 13,518,475 | +0.04(+0.05%) |
Jul 19, 2013 | 66.20 | 67.69 | 66.06 | 67.66 | 17,048,662 | +1.51(+2.28%) |
Jul 18, 2013 | 66.26 | 66.72 | 66.07 | 66.15 | 11,354,737 | +0.04(+0.06%) |
Jul 17, 2013 | 66.45 | 66.73 | 65.93 | 66.11 | 17,496,902 | -0.21(-0.31%) |
Jul 16, 2013 | 66.79 | 67.24 | 66.12 | 66.32 | 15,554,281 | +0.00(+0.00%) |
Jul 15, 2013 | 65.96 | 66.62 | 65.85 | 66.32 | 18,189,772 | +0.30(+0.46%) |
Jul 12, 2013 | 65.79 | 66.01 | 65.57 | 66.01 | 10,350,446 | +0.23(+0.36%) |
Jul 11, 2013 | 65.88 | 65.97 | 65.29 | 65.78 | 12,188,452 | +0.32(+0.48%) |
Jul 10, 2013 | 65.20 | 65.64 | 65.15 | 65.46 | 9,633,828 | +0.26(+0.41%) |
Jul 09, 2013 | 65.03 | 65.35 | 64.99 | 65.20 | 12,745,172 | +0.21(+0.33%) |
Jul 08, 2013 | 64.62 | 65.28 | 64.53 | 64.99 | 16,428,558 | +0.53(+0.82%) |
Jul 05, 2013 | 64.25 | 64.47 | 63.76 | 64.46 | 7,366,577 | +0.80(+1.26%) |
Jul 03, 2013 | 63.48 | 63.85 | 63.16 | 63.66 | 4,919,181 | +0.15(+0.24%) |
Jul 02, 2013 | 63.56 | 63.97 | 63.24 | 63.51 | 11,687,545 | -0.04(-0.07%) |
Jul 01, 2013 | 62.88 | 64.29 | 62.72 | 63.55 | 13,503,330 | +0.56(+0.90%) |
Jun 28, 2013 | 63.62 | 64.10 | 62.98 | 62.99 | 16,219,407 | -0.62(-0.98%) |
Jun 27, 2013 | 64.21 | 64.42 | 63.45 | 63.61 | 12,119,202 | -0.21(-0.32%) |
Jun 26, 2013 | 63.05 | 64.06 | 63.04 | 63.81 | 16,312,649 | +1.20(+1.92%) |
Jun 25, 2013 | 62.47 | 62.79 | 62.02 | 62.61 | 15,323,590 | +0.54(+0.87%) |
Jun 24, 2013 | 60.83 | 62.58 | 60.75 | 62.07 | 20,144,344 | +1.03(+1.69%) |
Jun 21, 2013 | 60.89 | 61.86 | 60.52 | 61.03 | 28,243,510 | +0.43(+0.70%) |
Jun 20, 2013 | 61.77 | 61.95 | 60.24 | 60.61 | 20,684,482 | -1.64(-2.64%) |
Jun 19, 2013 | 63.40 | 63.45 | 62.21 | 62.25 | 11,298,684 | -1.10(-1.74%) |
Jun 18, 2013 | 62.90 | 63.41 | 62.82 | 63.35 | 9,860,722 | +0.54(+0.85%) |
Jun 17, 2013 | 62.63 | 63.38 | 62.34 | 62.82 | 11,490,311 | +0.53(+0.85%) |
Jun 14, 2013 | 62.14 | 62.71 | 62.10 | 62.29 | 8,665,757 | +0.00(+0.00%) |
Jun 13, 2013 | 61.33 | 62.33 | 60.95 | 62.29 | 11,686,110 | +0.86(+1.40%) |
Jun 12, 2013 | 62.49 | 62.72 | 61.40 | 61.43 | 11,468,672 | -0.70(-1.12%) |
Jun 11, 2013 | 62.18 | 62.37 | 61.72 | 62.13 | 12,223,568 | -0.33(-0.53%) |
Jun 10, 2013 | 62.36 | 62.88 | 62.16 | 62.46 | 11,555,753 | +0.17(+0.27%) |
Jun 07, 2013 | 62.33 | 62.49 | 61.91 | 62.29 | 12,144,451 | +0.33(+0.53%) |
Jun 06, 2013 | 61.32 | 61.96 | 60.63 | 61.96 | 14,547,416 | +0.57(+0.93%) |
Jun 05, 2013 | 61.55 | 62.35 | 61.24 | 61.39 | 13,412,306 | -0.31(-0.50%) |
Jun 04, 2013 | 62.15 | 62.38 | 61.30 | 61.69 | 13,593,548 | -0.45(-0.72%) |
Jun 03, 2013 | 61.83 | 62.14 | 61.16 | 62.14 | 16,045,135 | +0.39(+0.63%) |
May 31, 2013 | 62.85 | 63.08 | 61.75 | 61.75 | 18,138,670 | -1.33(-2.10%) |
May 30, 2013 | 62.88 | 63.32 | 62.85 | 63.08 | 10,634,289 | +0.25(+0.40%) |
May 29, 2013 | 63.88 | 63.94 | 62.46 | 62.83 | 16,183,753 | -1.44(-2.24%) |
May 28, 2013 | 64.22 | 64.77 | 64.02 | 64.27 | 11,424,274 | +0.58(+0.91%) |
May 24, 2013 | 63.67 | 63.84 | 63.45 | 63.69 | 14,163,471 | -0.29(-0.45%) |
May 23, 2013 | 63.90 | 64.53 | 63.82 | 63.98 | 19,662,730 | -0.43(-0.67%) |
May 22, 2013 | 64.58 | 65.52 | 64.22 | 64.41 | 18,990,214 | -0.09(-0.15%) |
May 21, 2013 | 64.03 | 64.54 | 63.92 | 64.50 | 13,871,013 | +0.42(+0.66%) |
May 20, 2013 | 64.15 | 64.22 | 63.94 | 64.08 | 9,937,798 | -0.06(-0.09%) |
May 17, 2013 | 63.69 | 64.22 | 63.64 | 64.14 | 15,711,278 | +0.47(+0.73%) |
May 16, 2013 | 63.59 | 63.91 | 63.39 | 63.67 | 12,967,862 | -0.14(-0.22%) |
May 15, 2013 | 63.30 | 63.99 | 63.30 | 63.81 | 18,464,964 | +1.30(+2.09%) |
May 13, 2013 | 62.30 | 62.67 | 62.21 | 62.51 | 9,107,764 | +0.07(+0.10%) |
May 10, 2013 | 62.10 | 62.44 | 62.02 | 62.44 | 10,431,610 | +0.44(+0.72%) |
May 09, 2013 | 62.22 | 62.39 | 61.86 | 62.00 | 11,453,966 | -0.23(-0.36%) |
May 08, 2013 | 62.24 | 62.33 | 61.84 | 62.22 | 11,029,573 | -0.05(-0.08%) |
May 07, 2013 | 61.79 | 62.30 | 61.62 | 62.27 | 12,447,813 | +0.62(+1.00%) |
May 06, 2013 | 62.46 | 62.46 | 61.56 | 61.66 | 12,107,538 | -0.78(-1.25%) |
May 03, 2013 | 62.31 | 62.54 | 62.01 | 62.44 | 12,658,403 | +0.43(+0.69%) |
May 02, 2013 | 61.48 | 62.04 | 61.28 | 62.01 | 11,907,598 | +0.68(+1.10%) |