Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.16 | 61.89 | 60.96 | 61.31 | 462,285 | -0.44(-0.71%) |
Jul 30, 2013 | 62.51 | 62.56 | 61.75 | 61.75 | 495,233 | -1.01(-1.61%) |
Jul 29, 2013 | 62.30 | 62.80 | 62.28 | 62.76 | 206,392 | -0.24(-0.38%) |
Jul 26, 2013 | 62.53 | 63.06 | 62.40 | 63.00 | 149,334 | -0.50(-0.79%) |
Jul 25, 2013 | 63.16 | 63.55 | 62.89 | 63.50 | 321,493 | +0.77(+1.23%) |
Jul 24, 2013 | 62.86 | 62.86 | 62.05 | 62.73 | 571,078 | +0.77(+1.24%) |
Jul 23, 2013 | 61.85 | 61.96 | 61.53 | 61.96 | 230,160 | -0.39(-0.63%) |
Jul 22, 2013 | 62.08 | 65.19 | 62.08 | 62.35 | 344,666 | -0.06(-0.10%) |
Jul 19, 2013 | 61.58 | 62.46 | 61.47 | 62.41 | 357,251 | +0.23(+0.37%) |
Jul 18, 2013 | 62.50 | 62.57 | 62.05 | 62.18 | 1,270,241 | -0.32(-0.51%) |
Jul 17, 2013 | 63.08 | 63.30 | 62.48 | 62.50 | 1,444,333 | -0.89(-1.40%) |
Jul 16, 2013 | 63.37 | 63.48 | 62.80 | 63.39 | 271,609 | -0.48(-0.75%) |
Jul 15, 2013 | 64.03 | 64.08 | 63.47 | 63.87 | 381,061 | -0.13(-0.20%) |
Jul 12, 2013 | 64.36 | 64.60 | 63.97 | 64.00 | 593,813 | -0.12(-0.19%) |
Jul 11, 2013 | 64.27 | 64.30 | 63.65 | 64.12 | 381,621 | +0.97(+1.54%) |
Jul 10, 2013 | 62.85 | 63.48 | 62.75 | 63.15 | 461,369 | +0.64(+1.02%) |
Jul 09, 2013 | 62.74 | 62.60 | 62.44 | 62.51 | 595,741 | +0.13(+0.21%) |
Jul 08, 2013 | 62.23 | 62.47 | 62.22 | 62.38 | 493,122 | +0.20(+0.32%) |
Jul 05, 2013 | 62.21 | 62.36 | 61.83 | 62.18 | 1,492,054 | -0.02(-0.03%) |
Jul 03, 2013 | 61.46 | 62.33 | 61.38 | 62.20 | 594,972 | +0.05(+0.08%) |
Jul 02, 2013 | 61.56 | 62.35 | 61.49 | 62.15 | 1,096,311 | +0.17(+0.27%) |
Jul 01, 2013 | 61.99 | 62.20 | 61.80 | 61.98 | 650,571 | +0.11(+0.19%) |
Jun 28, 2013 | 61.33 | 62.28 | 61.09 | 61.87 | 801,003 | +0.33(+0.53%) |
Jun 27, 2013 | 61.95 | 62.71 | 61.49 | 61.54 | 2,494,102 | +1.06(+1.75%) |
Jun 26, 2013 | 60.24 | 60.73 | 60.15 | 60.48 | 920,976 | +1.73(+2.94%) |
Jun 25, 2013 | 57.66 | 58.85 | 57.39 | 58.75 | 1,315,192 | +0.91(+1.57%) |
Jun 24, 2013 | 57.35 | 57.90 | 57.22 | 57.84 | 489,856 | -0.91(-1.55%) |
Jun 21, 2013 | 59.45 | 59.69 | 58.32 | 58.75 | 526,110 | -1.16(-1.94%) |
Jun 20, 2013 | 60.75 | 60.77 | 59.77 | 59.91 | 821,753 | -1.99(-3.21%) |
Jun 19, 2013 | 62.23 | 62.85 | 61.72 | 61.90 | 134,169 | -0.55(-0.88%) |
Jun 18, 2013 | 62.08 | 62.50 | 62.06 | 62.45 | 231,567 | +0.01(+0.02%) |
Jun 17, 2013 | 62.37 | 62.70 | 62.10 | 62.44 | 280,688 | +0.79(+1.28%) |
Jun 14, 2013 | 61.73 | 61.86 | 61.48 | 61.65 | 261,098 | -0.48(-0.77%) |
Jun 13, 2013 | 62.01 | 62.27 | 61.82 | 62.13 | 172,909 | -0.14(-0.22%) |
Jun 12, 2013 | 62.38 | 62.60 | 62.10 | 62.27 | 264,044 | +0.31(+0.50%) |
Jun 11, 2013 | 61.48 | 62.09 | 61.31 | 61.96 | 262,365 | -0.56(-0.90%) |
Jun 10, 2013 | 61.87 | 62.60 | 61.79 | 62.52 | 197,652 | +0.70(+1.13%) |
Jun 07, 2013 | 61.35 | 62.10 | 61.20 | 61.82 | 337,788 | +1.32(+2.18%) |
Jun 06, 2013 | 60.70 | 60.75 | 60.10 | 60.50 | 560,749 | -0.55(-0.90%) |
Jun 05, 2013 | 61.74 | 61.77 | 60.98 | 61.05 | 752,715 | +0.08(+0.13%) |
Jun 04, 2013 | 61.07 | 61.64 | 60.92 | 60.97 | 1,050,186 | +0.19(+0.31%) |
Jun 03, 2013 | 60.43 | 61.31 | 59.50 | 60.78 | 615,462 | -1.56(-2.50%) |
May 31, 2013 | 62.59 | 62.95 | 62.13 | 62.34 | 622,701 | -1.38(-2.17%) |
May 30, 2013 | 63.13 | 63.80 | 62.95 | 63.72 | 445,668 | -0.17(-0.27%) |
May 29, 2013 | 63.57 | 64.33 | 62.93 | 63.89 | 1,638,096 | -0.92(-1.42%) |
May 28, 2013 | 65.33 | 65.44 | 64.60 | 64.81 | 427,730 | -1.15(-1.74%) |
May 24, 2013 | 65.83 | 66.09 | 65.51 | 65.96 | 485,354 | +0.40(+0.61%) |
May 23, 2013 | 64.94 | 65.90 | 64.33 | 65.56 | 1,785,365 | -0.09(-0.14%) |
May 22, 2013 | 65.90 | 66.52 | 65.50 | 65.65 | 453,688 | +0.94(+1.45%) |
May 21, 2013 | 63.99 | 64.98 | 63.57 | 64.71 | 383,842 | +1.18(+1.86%) |
May 20, 2013 | 63.50 | 63.65 | 63.14 | 63.53 | 357,996 | +0.40(+0.63%) |
May 17, 2013 | 62.85 | 63.33 | 62.56 | 63.13 | 327,138 | -0.61(-0.96%) |
May 16, 2013 | 63.69 | 64.18 | 63.61 | 63.74 | 521,335 | -0.70(-1.09%) |
May 15, 2013 | 63.29 | 64.48 | 63.26 | 64.44 | 524,699 | +0.94(+1.48%) |
May 13, 2013 | 63.20 | 63.53 | 63.01 | 63.50 | 129,950 | -0.10(-0.16%) |
May 10, 2013 | 63.24 | 63.75 | 63.00 | 63.60 | 282,821 | +0.50(+0.79%) |
May 09, 2013 | 63.58 | 63.72 | 62.95 | 63.10 | 274,891 | -0.83(-1.30%) |
May 08, 2013 | 63.20 | 63.97 | 63.20 | 63.93 | 173,660 | +1.68(+2.70%) |
May 07, 2013 | 62.30 | 62.33 | 61.93 | 62.25 | 247,075 | +0.00(+0.00%) |
May 06, 2013 | 62.33 | 62.38 | 62.01 | 62.25 | 211,740 | -0.52(-0.83%) |
May 03, 2013 | 62.28 | 63.03 | 62.30 | 62.77 | 294,832 | +0.47(+0.75%) |
May 02, 2013 | 62.17 | 62.48 | 62.05 | 62.30 | 502,162 | +0.55(+0.89%) |