Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 63.45 | 64.12 | 63.40 | 63.66 | 7,266,311 | +0.46(+0.73%) |
Jul 30, 2013 | 63.71 | 63.88 | 63.12 | 63.20 | 6,306,873 | -0.42(-0.67%) |
Jul 29, 2013 | 63.81 | 64.04 | 63.48 | 63.62 | 3,864,847 | -0.36(-0.57%) |
Jul 26, 2013 | 63.48 | 64.08 | 63.13 | 63.99 | 5,026,843 | +0.42(+0.67%) |
Jul 25, 2013 | 63.34 | 63.75 | 63.28 | 63.56 | 5,491,783 | -0.09(-0.14%) |
Jul 24, 2013 | 63.60 | 64.12 | 63.54 | 63.65 | 5,410,392 | +0.19(+0.29%) |
Jul 23, 2013 | 63.61 | 63.78 | 63.35 | 63.47 | 4,604,800 | +0.05(+0.08%) |
Jul 22, 2013 | 64.24 | 64.16 | 63.28 | 63.42 | 6,066,280 | -0.75(-1.17%) |
Jul 19, 2013 | 64.88 | 65.02 | 63.92 | 64.16 | 7,334,058 | -0.65(-1.00%) |
Jul 18, 2013 | 64.70 | 65.36 | 64.66 | 64.81 | 5,039,817 | +0.45(+0.70%) |
Jul 17, 2013 | 64.42 | 64.42 | 63.77 | 64.36 | 5,857,012 | +0.32(+0.51%) |
Jul 16, 2013 | 64.94 | 65.09 | 63.94 | 64.04 | 7,586,720 | -0.89(-1.37%) |
Jul 15, 2013 | 66.00 | 66.33 | 64.88 | 64.92 | 6,558,136 | -1.03(-1.57%) |
Jul 12, 2013 | 65.38 | 65.98 | 64.92 | 65.96 | 5,983,827 | +0.39(+0.60%) |
Jul 11, 2013 | 64.65 | 65.81 | 64.65 | 65.56 | 8,459,660 | +1.64(+2.57%) |
Jul 10, 2013 | 63.87 | 64.30 | 63.58 | 63.92 | 5,851,398 | -0.03(-0.05%) |
Jul 09, 2013 | 64.32 | 64.54 | 63.66 | 63.95 | 4,627,148 | +0.23(+0.36%) |
Jul 08, 2013 | 63.30 | 63.80 | 63.18 | 63.72 | 6,783,298 | +0.88(+1.39%) |
Jul 05, 2013 | 62.90 | 62.97 | 62.15 | 62.84 | 5,735,392 | +0.21(+0.33%) |
Jul 03, 2013 | 61.89 | 62.85 | 61.61 | 62.64 | 3,404,090 | +0.34(+0.55%) |
Jul 02, 2013 | 62.85 | 63.16 | 62.11 | 62.29 | 7,810,935 | -0.66(-1.05%) |
Jul 01, 2013 | 62.86 | 63.93 | 62.66 | 62.95 | 8,349,203 | +0.77(+1.24%) |
Jun 28, 2013 | 62.79 | 63.53 | 62.18 | 62.18 | 10,731,113 | -0.56(-0.89%) |
Jun 27, 2013 | 62.68 | 62.99 | 62.48 | 62.75 | 4,953,314 | +0.50(+0.81%) |
Jun 26, 2013 | 61.99 | 62.49 | 61.79 | 62.24 | 5,810,462 | +0.63(+1.02%) |
Jun 25, 2013 | 61.92 | 62.14 | 61.54 | 61.61 | 6,883,038 | +0.13(+0.21%) |
Jun 24, 2013 | 61.30 | 62.03 | 61.05 | 61.49 | 6,595,202 | -0.29(-0.46%) |
Jun 21, 2013 | 61.66 | 62.12 | 60.88 | 61.77 | 12,077,242 | +0.74(+1.21%) |
Jun 20, 2013 | 62.25 | 62.54 | 60.88 | 61.03 | 12,453,320 | -2.31(-3.65%) |
Jun 19, 2013 | 64.19 | 64.55 | 63.35 | 63.35 | 6,977,995 | -0.95(-1.47%) |
Jun 18, 2013 | 63.62 | 64.49 | 63.57 | 64.29 | 5,316,133 | +0.79(+1.24%) |
Jun 17, 2013 | 63.32 | 64.13 | 63.27 | 63.50 | 6,859,899 | +0.68(+1.08%) |
Jun 14, 2013 | 63.03 | 63.45 | 62.66 | 62.82 | 5,394,585 | -0.49(-0.78%) |
Jun 13, 2013 | 62.03 | 63.42 | 61.56 | 63.32 | 5,671,553 | +1.29(+2.08%) |
Jun 12, 2013 | 63.34 | 63.47 | 61.90 | 62.03 | 7,782,074 | -0.80(-1.27%) |
Jun 11, 2013 | 62.35 | 63.32 | 62.01 | 62.82 | 6,554,967 | -0.03(-0.05%) |
Jun 10, 2013 | 63.92 | 63.98 | 62.73 | 62.85 | 6,834,025 | -1.00(-1.57%) |
Jun 07, 2013 | 62.66 | 63.88 | 62.28 | 63.86 | 7,729,991 | +1.68(+2.71%) |
Jun 06, 2013 | 62.14 | 62.35 | 61.09 | 62.17 | 8,798,999 | +0.02(+0.03%) |
Jun 05, 2013 | 63.07 | 63.14 | 61.84 | 62.16 | 9,031,578 | -1.21(-1.91%) |
Jun 04, 2013 | 62.95 | 63.94 | 62.88 | 63.37 | 8,274,149 | +0.54(+0.86%) |
Jun 03, 2013 | 62.10 | 62.84 | 61.57 | 62.82 | 8,842,085 | +0.71(+1.14%) |
May 31, 2013 | 63.58 | 64.04 | 62.11 | 62.12 | 11,457,576 | -1.55(-2.43%) |
May 30, 2013 | 65.42 | 66.08 | 63.34 | 63.66 | 13,255,526 | -1.59(-2.43%) |
May 29, 2013 | 65.36 | 65.46 | 64.74 | 65.25 | 7,062,337 | -0.42(-0.64%) |
May 28, 2013 | 64.97 | 65.74 | 64.91 | 65.67 | 8,408,444 | +1.18(+1.83%) |
May 24, 2013 | 63.76 | 64.53 | 63.41 | 64.49 | 8,983,344 | +0.26(+0.40%) |
May 23, 2013 | 63.88 | 64.44 | 63.26 | 64.23 | 7,634,370 | -0.33(-0.52%) |
May 22, 2013 | 64.75 | 65.69 | 64.27 | 64.57 | 8,270,460 | -0.26(-0.39%) |
May 21, 2013 | 65.34 | 65.39 | 64.71 | 64.82 | 7,473,271 | -0.29(-0.44%) |
May 20, 2013 | 65.56 | 65.58 | 65.04 | 65.11 | 5,984,818 | -0.45(-0.69%) |
May 17, 2013 | 65.15 | 65.56 | 64.68 | 65.56 | 9,303,739 | +0.11(+0.17%) |
May 16, 2013 | 66.59 | 66.85 | 65.19 | 65.45 | 8,604,514 | -1.18(-1.77%) |
May 15, 2013 | 66.39 | 66.75 | 66.15 | 66.64 | 8,048,880 | +0.34(+0.52%) |
May 13, 2013 | 65.94 | 66.49 | 65.90 | 66.29 | 5,275,562 | +0.12(+0.18%) |
May 10, 2013 | 65.67 | 66.40 | 65.33 | 66.17 | 8,788,878 | +0.52(+0.79%) |
May 09, 2013 | 64.73 | 66.08 | 64.51 | 65.65 | 11,500,163 | +0.67(+1.03%) |
May 08, 2013 | 64.99 | 64.99 | 63.57 | 64.98 | 18,079,408 | -0.08(-0.12%) |
May 07, 2013 | 64.44 | 65.08 | 63.78 | 65.06 | 14,699,405 | +0.99(+1.55%) |
May 06, 2013 | 64.10 | 64.59 | 63.52 | 64.07 | 10,393,735 | +0.26(+0.40%) |
May 03, 2013 | 63.20 | 63.86 | 62.90 | 63.81 | 9,341,696 | +0.91(+1.44%) |
May 02, 2013 | 62.43 | 62.95 | 62.15 | 62.90 | 5,331,062 | +0.66(+1.06%) |