Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 65.51 | 66.11 | 65.27 | 65.36 | 1,769,355 | +0.08(+0.12%) |
Jul 30, 2013 | 64.69 | 65.54 | 64.56 | 65.29 | 1,358,606 | +0.86(+1.34%) |
Jul 29, 2013 | 65.33 | 65.33 | 64.24 | 64.42 | 931,146 | -0.97(-1.48%) |
Jul 26, 2013 | 64.97 | 65.39 | 64.03 | 65.39 | 1,165,097 | -0.02(-0.03%) |
Jul 25, 2013 | 64.35 | 65.45 | 64.31 | 65.41 | 1,293,288 | +0.65(+1.00%) |
Jul 24, 2013 | 65.03 | 65.09 | 64.61 | 64.76 | 1,167,856 | -0.17(-0.27%) |
Jul 23, 2013 | 65.34 | 65.49 | 64.85 | 64.94 | 858,803 | -0.44(-0.67%) |
Jul 22, 2013 | 65.36 | 65.60 | 65.31 | 65.37 | 836,118 | +0.03(+0.04%) |
Jul 19, 2013 | 65.36 | 65.46 | 64.93 | 65.34 | 1,289,343 | -0.03(-0.04%) |
Jul 18, 2013 | 65.36 | 65.80 | 65.04 | 65.37 | 1,167,539 | +0.18(+0.28%) |
Jul 17, 2013 | 65.32 | 65.62 | 64.78 | 65.19 | 535,971 | +0.15(+0.24%) |
Jul 16, 2013 | 65.36 | 65.55 | 64.62 | 65.03 | 1,486,165 | -0.25(-0.39%) |
Jul 15, 2013 | 64.82 | 65.72 | 64.67 | 65.29 | 1,090,554 | +0.39(+0.60%) |
Jul 12, 2013 | 64.99 | 65.12 | 64.31 | 64.90 | 866,540 | -0.14(-0.21%) |
Jul 11, 2013 | 64.10 | 65.12 | 64.01 | 65.03 | 759,198 | +1.80(+2.85%) |
Jul 10, 2013 | 63.21 | 63.64 | 62.98 | 63.23 | 1,241,102 | -0.07(-0.11%) |
Jul 09, 2013 | 63.80 | 64.39 | 63.08 | 63.30 | 1,306,525 | -0.06(-0.09%) |
Jul 08, 2013 | 63.68 | 64.24 | 63.00 | 63.36 | 1,234,394 | -0.22(-0.35%) |
Jul 05, 2013 | 62.97 | 63.58 | 62.84 | 63.58 | 549,409 | +1.02(+1.63%) |
Jul 03, 2013 | 62.59 | 62.88 | 62.16 | 62.57 | 471,900 | -0.46(-0.74%) |
Jul 02, 2013 | 63.13 | 63.83 | 62.66 | 63.03 | 1,289,224 | -0.26(-0.41%) |
Jul 01, 2013 | 62.82 | 63.53 | 62.51 | 63.29 | 1,133,300 | +0.98(+1.57%) |
Jun 28, 2013 | 62.53 | 62.69 | 61.93 | 62.31 | 3,307,929 | -0.09(-0.14%) |
Jun 26, 2013 | 62.15 | 62.50 | 61.74 | 62.40 | 1,174,287 | +0.73(+1.18%) |
Jun 25, 2013 | 61.27 | 61.88 | 61.21 | 61.67 | 1,584,464 | +0.82(+1.35%) |
Jun 24, 2013 | 60.88 | 61.21 | 60.22 | 60.85 | 950,274 | -0.41(-0.66%) |
Jun 21, 2013 | 61.25 | 61.57 | 60.80 | 61.26 | 1,481,203 | +0.39(+0.64%) |
Jun 20, 2013 | 61.38 | 61.80 | 60.72 | 60.87 | 1,400,775 | -1.00(-1.61%) |
Jun 19, 2013 | 63.38 | 63.60 | 61.83 | 61.87 | 1,480,240 | -1.69(-2.65%) |
Jun 18, 2013 | 63.47 | 63.62 | 62.99 | 63.55 | 1,281,057 | +0.24(+0.38%) |
Jun 17, 2013 | 63.13 | 63.65 | 62.86 | 63.31 | 1,422,896 | +0.47(+0.76%) |
Jun 14, 2013 | 63.47 | 63.62 | 62.78 | 62.84 | 1,149,560 | -0.62(-0.98%) |
Jun 13, 2013 | 62.80 | 63.64 | 62.48 | 63.46 | 1,329,613 | +0.67(+1.06%) |
Jun 12, 2013 | 63.53 | 63.53 | 62.76 | 62.79 | 972,003 | -0.35(-0.55%) |
Jun 11, 2013 | 62.65 | 63.49 | 62.00 | 63.14 | 1,075,896 | +0.03(+0.05%) |
Jun 10, 2013 | 63.53 | 63.68 | 62.88 | 63.11 | 1,467,266 | -0.37(-0.58%) |
Jun 07, 2013 | 62.68 | 63.53 | 62.50 | 63.48 | 1,813,459 | +1.47(+2.37%) |
Jun 06, 2013 | 60.95 | 62.02 | 60.66 | 62.00 | 1,166,381 | +1.08(+1.78%) |
Jun 05, 2013 | 61.03 | 61.38 | 60.75 | 60.92 | 1,386,618 | -0.16(-0.27%) |
Jun 04, 2013 | 61.72 | 61.94 | 60.91 | 61.08 | 1,517,965 | -0.62(-1.00%) |
Jun 03, 2013 | 61.67 | 62.23 | 60.95 | 61.70 | 2,236,826 | +0.05(+0.08%) |
May 31, 2013 | 63.80 | 64.23 | 61.63 | 61.66 | 4,478,331 | -2.65(-4.13%) |
May 30, 2013 | 64.19 | 65.13 | 64.08 | 64.31 | 1,474,273 | +0.11(+0.17%) |
May 29, 2013 | 63.51 | 64.63 | 63.18 | 64.20 | 2,489,421 | +0.26(+0.41%) |
May 28, 2013 | 64.01 | 64.59 | 63.85 | 63.94 | 1,528,565 | +0.29(+0.46%) |
May 24, 2013 | 62.98 | 63.68 | 62.80 | 63.65 | 1,696,626 | +0.46(+0.72%) |
May 23, 2013 | 63.03 | 63.42 | 62.71 | 63.19 | 1,924,832 | -0.47(-0.75%) |
May 22, 2013 | 64.03 | 64.48 | 63.49 | 63.67 | 1,581,623 | -0.42(-0.65%) |
May 21, 2013 | 63.80 | 64.34 | 63.80 | 64.09 | 1,075,296 | +0.07(+0.11%) |
May 20, 2013 | 64.08 | 64.52 | 63.75 | 64.02 | 1,472,440 | -0.17(-0.27%) |
May 17, 2013 | 64.36 | 64.62 | 64.10 | 64.19 | 1,778,191 | +0.07(+0.11%) |
May 16, 2013 | 64.10 | 64.47 | 64.02 | 64.12 | 1,608,802 | -0.21(-0.33%) |
May 15, 2013 | 63.70 | 64.39 | 63.62 | 64.34 | 1,301,450 | +0.87(+1.37%) |
May 13, 2013 | 62.25 | 63.49 | 62.25 | 63.47 | 1,624,930 | +1.01(+1.61%) |
May 10, 2013 | 62.45 | 62.88 | 62.27 | 62.46 | 1,499,575 | +0.03(+0.05%) |
May 09, 2013 | 62.71 | 62.93 | 62.33 | 62.43 | 2,371,178 | -0.32(-0.51%) |
May 08, 2013 | 61.75 | 62.89 | 61.66 | 62.75 | 2,598,403 | +1.06(+1.71%) |
May 07, 2013 | 61.49 | 61.85 | 61.33 | 61.69 | 2,017,005 | +0.20(+0.33%) |
May 06, 2013 | 61.15 | 61.52 | 61.06 | 61.49 | 2,502,488 | +0.18(+0.30%) |
May 03, 2013 | 60.95 | 61.39 | 60.46 | 61.31 | 1,926,048 | +0.84(+1.39%) |
May 02, 2013 | 59.44 | 60.52 | 59.13 | 60.46 | 2,285,702 | +1.10(+1.86%) |