Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.86 | 63.51 | 62.67 | 62.71 | 3,887,156 | -0.05(-0.08%) |
Jul 30, 2013 | 62.97 | 63.37 | 62.30 | 62.76 | 4,155,400 | +0.59(+0.95%) |
Jul 29, 2013 | 62.88 | 62.92 | 62.14 | 62.16 | 4,220,248 | -0.86(-1.37%) |
Jul 26, 2013 | 63.17 | 63.35 | 62.16 | 63.03 | 3,247,750 | -0.27(-0.42%) |
Jul 25, 2013 | 63.08 | 63.32 | 62.49 | 63.30 | 3,657,820 | +0.27(+0.43%) |
Jul 24, 2013 | 63.90 | 64.14 | 62.88 | 63.03 | 4,510,128 | -0.89(-1.40%) |
Jul 23, 2013 | 64.59 | 64.72 | 63.86 | 63.92 | 3,546,475 | -0.64(-0.99%) |
Jul 22, 2013 | 64.76 | 65.31 | 64.37 | 64.56 | 3,645,585 | -0.03(-0.05%) |
Jul 19, 2013 | 63.70 | 64.64 | 63.40 | 64.59 | 4,269,369 | +0.79(+1.24%) |
Jul 18, 2013 | 63.22 | 64.17 | 62.35 | 63.80 | 4,824,675 | +0.72(+1.14%) |
Jul 17, 2013 | 63.38 | 63.92 | 62.96 | 63.08 | 3,440,136 | +0.13(+0.20%) |
Jul 16, 2013 | 63.55 | 63.56 | 62.68 | 62.96 | 3,469,684 | -0.23(-0.36%) |
Jul 15, 2013 | 63.69 | 63.93 | 63.05 | 63.18 | 3,657,444 | -0.38(-0.59%) |
Jul 12, 2013 | 62.61 | 63.94 | 62.50 | 63.56 | 3,945,242 | +0.55(+0.87%) |
Jul 11, 2013 | 62.67 | 63.15 | 62.20 | 63.01 | 4,563,227 | +0.68(+1.10%) |
Jul 10, 2013 | 62.87 | 62.87 | 62.04 | 62.33 | 4,694,876 | -0.70(-1.12%) |
Jul 09, 2013 | 62.17 | 63.37 | 62.17 | 63.03 | 4,106,381 | +1.25(+2.02%) |
Jul 08, 2013 | 62.31 | 62.41 | 61.37 | 61.78 | 4,552,240 | -0.49(-0.78%) |
Jul 05, 2013 | 61.84 | 62.30 | 61.57 | 62.27 | 2,239,908 | +0.86(+1.40%) |
Jul 03, 2013 | 61.12 | 61.58 | 60.76 | 61.41 | 2,166,714 | +0.04(+0.06%) |
Jul 02, 2013 | 61.39 | 62.06 | 61.05 | 61.37 | 3,848,122 | -0.09(-0.14%) |
Jul 01, 2013 | 61.54 | 62.14 | 61.34 | 61.45 | 3,239,670 | +0.45(+0.74%) |
Jun 28, 2013 | 61.26 | 61.75 | 60.98 | 61.00 | 5,853,951 | -0.42(-0.68%) |
Jun 27, 2013 | 62.10 | 62.33 | 61.36 | 61.42 | 5,116,944 | -0.38(-0.61%) |
Jun 26, 2013 | 61.24 | 62.03 | 61.17 | 61.80 | 5,060,829 | +1.14(+1.88%) |
Jun 25, 2013 | 59.71 | 60.88 | 59.33 | 60.66 | 5,874,330 | +1.61(+2.73%) |
Jun 24, 2013 | 59.55 | 59.74 | 58.69 | 59.05 | 5,781,758 | -1.32(-2.19%) |
Jun 21, 2013 | 61.10 | 61.10 | 59.83 | 60.37 | 6,725,034 | -0.19(-0.32%) |
Jun 20, 2013 | 60.92 | 61.21 | 60.27 | 60.57 | 6,041,015 | -0.98(-1.59%) |
Jun 19, 2013 | 62.33 | 62.55 | 61.54 | 61.55 | 2,980,873 | -0.91(-1.45%) |
Jun 18, 2013 | 61.75 | 62.51 | 61.52 | 62.45 | 2,614,088 | +0.78(+1.27%) |
Jun 17, 2013 | 62.50 | 62.55 | 61.29 | 61.67 | 4,120,091 | -0.42(-0.67%) |
Jun 14, 2013 | 61.96 | 62.91 | 61.73 | 62.09 | 3,025,238 | +0.03(+0.04%) |
Jun 13, 2013 | 60.90 | 62.23 | 60.64 | 62.06 | 3,197,530 | +1.04(+1.70%) |
Jun 12, 2013 | 61.73 | 62.02 | 60.85 | 61.02 | 2,909,013 | -0.20(-0.32%) |
Jun 11, 2013 | 61.58 | 62.21 | 61.17 | 61.22 | 3,889,395 | -0.89(-1.44%) |
Jun 10, 2013 | 62.71 | 62.88 | 61.87 | 62.11 | 2,882,172 | -0.42(-0.66%) |
Jun 07, 2013 | 61.68 | 62.95 | 61.44 | 62.52 | 5,977,679 | +1.44(+2.35%) |
Jun 06, 2013 | 59.89 | 61.09 | 59.80 | 61.09 | 4,349,172 | +1.11(+1.85%) |
Jun 05, 2013 | 61.21 | 61.37 | 59.58 | 59.98 | 6,066,777 | -1.59(-2.59%) |
Jun 04, 2013 | 61.81 | 62.57 | 61.34 | 61.57 | 4,168,184 | -0.07(-0.11%) |
Jun 03, 2013 | 61.37 | 61.74 | 60.84 | 61.64 | 5,275,830 | +0.50(+0.82%) |
May 31, 2013 | 61.81 | 62.91 | 61.14 | 61.14 | 5,361,359 | -1.01(-1.62%) |
May 30, 2013 | 61.96 | 62.67 | 61.76 | 62.14 | 3,548,495 | +0.41(+0.67%) |
May 29, 2013 | 61.80 | 62.25 | 61.42 | 61.73 | 3,458,548 | -0.36(-0.59%) |
May 28, 2013 | 62.51 | 62.82 | 61.90 | 62.10 | 4,956,393 | +0.37(+0.59%) |
May 24, 2013 | 61.24 | 61.87 | 60.75 | 61.73 | 3,413,629 | +0.29(+0.47%) |
May 23, 2013 | 61.42 | 61.69 | 60.91 | 61.44 | 4,378,273 | -0.60(-0.96%) |
May 22, 2013 | 62.38 | 63.38 | 61.94 | 62.04 | 4,737,458 | -0.34(-0.55%) |
May 21, 2013 | 62.79 | 63.17 | 62.24 | 62.38 | 5,083,571 | -0.46(-0.73%) |
May 20, 2013 | 62.87 | 63.22 | 62.55 | 62.84 | 3,896,903 | -0.11(-0.18%) |
May 17, 2013 | 62.12 | 62.96 | 61.75 | 62.95 | 3,915,188 | +1.13(+1.83%) |
May 16, 2013 | 62.00 | 62.53 | 61.67 | 61.82 | 3,433,785 | -0.39(-0.63%) |
May 15, 2013 | 61.47 | 62.24 | 61.35 | 62.21 | 3,468,665 | +1.63(+2.68%) |
May 13, 2013 | 60.61 | 61.05 | 60.07 | 60.59 | 2,917,288 | -0.16(-0.26%) |
May 10, 2013 | 60.62 | 60.97 | 60.24 | 60.74 | 2,902,839 | +0.25(+0.41%) |
May 09, 2013 | 60.90 | 61.13 | 60.29 | 60.50 | 4,333,519 | -0.67(-1.10%) |
May 08, 2013 | 60.25 | 61.20 | 60.03 | 61.17 | 4,542,266 | +0.65(+1.08%) |
May 07, 2013 | 59.83 | 60.62 | 59.70 | 60.51 | 4,683,456 | +0.91(+1.53%) |
May 06, 2013 | 58.89 | 59.74 | 58.88 | 59.60 | 3,822,894 | +0.78(+1.32%) |
May 03, 2013 | 58.56 | 59.09 | 57.94 | 58.83 | 5,090,204 | +0.89(+1.54%) |
May 02, 2013 | 57.43 | 58.20 | 57.42 | 57.94 | 3,830,248 | +0.59(+1.03%) |