Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.47 | 65.08 | 64.46 | 64.63 | 0 | +0.21(+0.33%) |
Jul 30, 2013 | 63.67 | 64.56 | 63.65 | 64.42 | 0 | +0.80(+1.26%) |
Jul 29, 2013 | 64.12 | 64.27 | 63.39 | 63.62 | 0 | -0.55(-0.86%) |
Jul 26, 2013 | 63.23 | 64.25 | 63.23 | 64.16 | 0 | +0.31(+0.49%) |
Jul 25, 2013 | 63.71 | 63.91 | 62.36 | 63.85 | 0 | +0.80(+1.26%) |
Jul 24, 2013 | 63.31 | 63.39 | 62.61 | 63.05 | 2,601,098 | +0.22(+0.34%) |
Jul 23, 2013 | 64.35 | 64.35 | 62.82 | 62.84 | 0 | -1.09(-1.71%) |
Jul 22, 2013 | 63.84 | 64.22 | 63.47 | 63.93 | 0 | +0.23(+0.35%) |
Jul 19, 2013 | 62.78 | 63.82 | 62.70 | 63.70 | 0 | +1.00(+1.59%) |
Jul 18, 2013 | 63.01 | 63.04 | 62.45 | 62.70 | 0 | -0.11(-0.18%) |
Jul 17, 2013 | 62.57 | 62.97 | 62.57 | 62.82 | 1,035,614 | +0.39(+0.62%) |
Jul 16, 2013 | 63.20 | 63.22 | 62.14 | 62.43 | 0 | -0.64(-1.02%) |
Jul 15, 2013 | 63.56 | 63.56 | 62.55 | 63.07 | 0 | +0.01(+0.02%) |
Jul 12, 2013 | 61.74 | 63.48 | 61.57 | 63.06 | 0 | +1.52(+2.47%) |
Jul 11, 2013 | 61.68 | 61.68 | 60.98 | 61.54 | 0 | +1.23(+2.03%) |
Jul 10, 2013 | 59.73 | 60.34 | 59.41 | 60.31 | 0 | +0.70(+1.17%) |
Jul 09, 2013 | 59.63 | 59.74 | 59.01 | 59.62 | 0 | +0.34(+0.58%) |
Jul 08, 2013 | 60.04 | 60.04 | 59.08 | 59.27 | 0 | -0.25(-0.43%) |
Jul 05, 2013 | 59.17 | 59.53 | 58.70 | 59.53 | 0 | +1.13(+1.94%) |
Jul 03, 2013 | 57.95 | 58.66 | 57.89 | 58.40 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 58.48 | 58.65 | 58.11 | 58.43 | 0 | +0.20(+0.34%) |
Jul 01, 2013 | 58.19 | 59.41 | 58.15 | 58.24 | 0 | +1.43(+2.52%) |
Jun 28, 2013 | 56.78 | 57.36 | 56.66 | 56.80 | 1,468,421 | -0.17(-0.29%) |
Jun 27, 2013 | 57.15 | 57.26 | 56.56 | 56.97 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.64 | 56.81 | 55.56 | 56.52 | 2,989,964 | +1.43(+2.60%) |
Jun 25, 2013 | 55.76 | 55.76 | 54.68 | 55.09 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.37 | 55.39 | 53.62 | 54.87 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.17 | 55.67 | 54.06 | 55.08 | 3,794,657 | +0.22(+0.40%) |
Jun 20, 2013 | 55.94 | 55.94 | 54.57 | 54.86 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.72 | 57.84 | 56.50 | 56.52 | 0 | -1.15(-2.00%) |
Jun 18, 2013 | 56.84 | 57.83 | 56.69 | 57.68 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.79 | 58.01 | 56.69 | 56.91 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.77 | 57.93 | 57.11 | 57.40 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 56.91 | 57.91 | 56.57 | 57.77 | 1,683,778 | +0.78(+1.38%) |
Jun 12, 2013 | 58.66 | 58.81 | 56.95 | 56.98 | 2,541,641 | -1.30(-2.23%) |
Jun 11, 2013 | 57.79 | 58.84 | 57.34 | 58.28 | 1,967,019 | +0.04(+0.07%) |
Jun 10, 2013 | 58.90 | 58.90 | 57.82 | 58.24 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.59 | 58.60 | 57.51 | 58.54 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.58 | 57.29 | 55.58 | 57.23 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.65 | 57.51 | 55.28 | 55.62 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.05 | 58.26 | 56.62 | 56.91 | 0 | -1.05(-1.81%) |
Jun 03, 2013 | 58.66 | 58.73 | 56.54 | 57.96 | 4,524,232 | -0.68(-1.15%) |
May 31, 2013 | 59.83 | 59.97 | 58.64 | 58.64 | 1,794,257 | -1.22(-2.04%) |
May 30, 2013 | 59.29 | 60.13 | 59.07 | 59.86 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.41 | 59.55 | 58.65 | 59.15 | 1,321,656 | -0.64(-1.07%) |
May 28, 2013 | 59.94 | 60.42 | 59.35 | 59.79 | 1,690,585 | +0.75(+1.27%) |
May 24, 2013 | 59.09 | 59.11 | 58.45 | 59.05 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.31 | 59.53 | 57.17 | 59.22 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.55 | 60.89 | 58.56 | 59.12 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.84 | 59.52 | 58.59 | 59.31 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.56 | 59.78 | 58.61 | 58.73 | 0 | -0.73(-1.24%) |
May 17, 2013 | 59.22 | 59.49 | 58.72 | 59.46 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.42 | 60.42 | 58.58 | 58.88 | 2,495,945 | -1.24(-2.06%) |
May 15, 2013 | 60.82 | 61.08 | 59.74 | 60.12 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.81 | 59.88 | 58.59 | 59.80 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.37 | 58.83 | 57.13 | 58.81 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.01 | 57.53 | 57.01 | 57.13 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.20 | 57.48 | 56.69 | 57.10 | 0 | +0.08(+0.15%) |
May 07, 2013 | 57.79 | 57.79 | 56.90 | 57.01 | 0 | -0.47(-0.81%) |
May 06, 2013 | 57.97 | 58.02 | 57.17 | 57.48 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.76 | 58.02 | 56.84 | 57.70 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.33 | 57.10 | 56.21 | 56.84 | 0 | +0.92(+1.65%) |