Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.52 | 69.85 | 69.15 | 69.28 | 587,732 | -0.10(-0.14%) |
Jul 30, 2013 | 69.17 | 69.63 | 69.12 | 69.38 | 277,372 | +0.59(+0.85%) |
Jul 29, 2013 | 68.80 | 69.08 | 68.64 | 68.80 | 196,423 | -0.12(-0.17%) |
Jul 26, 2013 | 68.64 | 68.91 | 68.35 | 68.91 | 224,146 | -0.03(-0.04%) |
Jul 25, 2013 | 68.80 | 68.94 | 68.48 | 68.94 | 283,947 | +0.44(+0.64%) |
Jul 24, 2013 | 68.78 | 68.88 | 68.42 | 68.50 | 189,904 | +0.49(+0.72%) |
Jul 23, 2013 | 68.48 | 68.55 | 68.00 | 68.01 | 238,662 | -0.29(-0.43%) |
Jul 22, 2013 | 68.17 | 68.38 | 68.08 | 68.31 | 338,521 | +0.21(+0.31%) |
Jul 19, 2013 | 68.58 | 68.58 | 67.94 | 68.09 | 193,366 | -1.15(-1.65%) |
Jul 18, 2013 | 69.59 | 69.66 | 69.14 | 69.24 | 156,391 | -0.14(-0.20%) |
Jul 17, 2013 | 69.44 | 69.59 | 69.24 | 69.38 | 237,094 | +0.10(+0.14%) |
Jul 16, 2013 | 69.50 | 69.50 | 69.07 | 69.28 | 324,384 | +0.01(+0.01%) |
Jul 15, 2013 | 69.07 | 69.40 | 68.91 | 69.28 | 451,875 | +0.27(+0.39%) |
Jul 12, 2013 | 69.09 | 69.09 | 68.79 | 69.01 | 310,805 | +0.11(+0.15%) |
Jul 11, 2013 | 68.56 | 68.93 | 68.33 | 68.90 | 526,917 | +1.16(+1.72%) |
Jul 10, 2013 | 67.42 | 67.83 | 67.41 | 67.74 | 216,957 | +0.31(+0.46%) |
Jul 09, 2013 | 67.16 | 67.53 | 67.11 | 67.43 | 131,755 | +0.39(+0.58%) |
Jul 08, 2013 | 67.53 | 67.53 | 66.90 | 67.04 | 284,537 | -0.20(-0.30%) |
Jul 05, 2013 | 67.09 | 67.24 | 66.51 | 67.24 | 190,049 | +0.59(+0.88%) |
Jul 03, 2013 | 66.15 | 66.96 | 66.02 | 66.66 | 162,291 | +0.43(+0.64%) |
Jul 02, 2013 | 66.30 | 66.74 | 65.87 | 66.23 | 244,425 | +0.02(+0.03%) |
Jul 01, 2013 | 66.49 | 66.70 | 66.17 | 66.21 | 307,042 | +0.51(+0.77%) |
Jun 28, 2013 | 65.74 | 66.10 | 65.23 | 65.70 | 387,213 | -0.27(-0.40%) |
Jun 27, 2013 | 65.96 | 66.27 | 65.90 | 65.97 | 195,814 | +0.36(+0.55%) |
Jun 26, 2013 | 65.87 | 65.89 | 65.47 | 65.61 | 187,787 | +0.36(+0.56%) |
Jun 25, 2013 | 65.38 | 65.46 | 64.83 | 65.24 | 189,350 | +0.52(+0.80%) |
Jun 24, 2013 | 65.06 | 65.15 | 64.26 | 64.73 | 373,071 | -0.94(-1.43%) |
Jun 21, 2013 | 66.16 | 66.24 | 65.12 | 65.67 | 287,434 | -0.37(-0.56%) |
Jun 20, 2013 | 66.90 | 67.12 | 65.87 | 66.04 | 350,961 | -1.52(-2.25%) |
Jun 19, 2013 | 68.27 | 68.35 | 67.55 | 67.56 | 264,163 | -0.67(-0.98%) |
Jun 18, 2013 | 67.80 | 68.34 | 67.80 | 68.23 | 149,213 | +0.56(+0.83%) |
Jun 17, 2013 | 67.41 | 68.06 | 67.40 | 67.67 | 218,831 | +0.71(+1.06%) |
Jun 14, 2013 | 67.36 | 67.55 | 66.83 | 66.96 | 177,913 | -0.45(-0.67%) |
Jun 13, 2013 | 66.55 | 67.53 | 66.41 | 67.41 | 182,671 | +0.75(+1.13%) |
Jun 12, 2013 | 67.72 | 67.72 | 66.51 | 66.66 | 194,340 | -0.55(-0.82%) |
Jun 11, 2013 | 67.27 | 67.84 | 67.05 | 67.21 | 192,264 | -0.76(-1.12%) |
Jun 10, 2013 | 68.15 | 68.24 | 67.85 | 67.97 | 207,719 | +0.10(+0.14%) |
Jun 07, 2013 | 67.30 | 67.89 | 67.05 | 67.87 | 178,051 | +0.67(+0.99%) |
Jun 06, 2013 | 67.38 | 67.38 | 66.36 | 67.21 | 283,971 | +0.17(+0.25%) |
Jun 05, 2013 | 67.55 | 67.75 | 66.93 | 67.04 | 294,501 | -0.67(-1.00%) |
Jun 04, 2013 | 68.30 | 68.53 | 67.50 | 67.71 | 272,243 | -0.48(-0.70%) |
Jun 03, 2013 | 67.98 | 68.19 | 67.37 | 68.19 | 298,717 | +0.34(+0.50%) |
May 31, 2013 | 68.25 | 68.78 | 67.85 | 67.85 | 459,152 | -0.57(-0.83%) |
May 30, 2013 | 67.89 | 68.71 | 67.89 | 68.42 | 252,355 | +0.65(+0.96%) |
May 29, 2013 | 67.60 | 67.98 | 67.30 | 67.77 | 189,527 | -0.08(-0.12%) |
May 28, 2013 | 68.12 | 68.36 | 67.67 | 67.85 | 248,871 | +0.51(+0.75%) |
May 24, 2013 | 67.17 | 67.38 | 66.84 | 67.35 | 175,897 | -0.13(-0.20%) |
May 23, 2013 | 66.76 | 67.71 | 66.73 | 67.48 | 346,868 | -0.04(-0.05%) |
May 22, 2013 | 68.39 | 68.78 | 67.21 | 67.52 | 347,695 | -0.82(-1.20%) |
May 21, 2013 | 68.39 | 68.55 | 68.06 | 68.33 | 297,352 | -0.11(-0.16%) |
May 20, 2013 | 68.33 | 68.69 | 68.23 | 68.44 | 432,164 | +0.04(+0.06%) |
May 17, 2013 | 67.92 | 68.42 | 67.82 | 68.40 | 206,240 | +0.75(+1.12%) |
May 16, 2013 | 67.47 | 68.11 | 67.47 | 67.64 | 341,166 | +0.36(+0.53%) |
May 15, 2013 | 67.05 | 67.32 | 66.88 | 67.29 | 199,575 | +0.43(+0.64%) |
May 13, 2013 | 66.93 | 67.08 | 66.76 | 66.86 | 167,760 | -0.14(-0.21%) |
May 10, 2013 | 66.84 | 67.10 | 66.69 | 67.00 | 163,789 | +0.30(+0.45%) |
May 09, 2013 | 66.77 | 67.19 | 66.62 | 66.70 | 140,124 | -0.25(-0.37%) |
May 08, 2013 | 66.47 | 66.95 | 66.24 | 66.95 | 216,756 | +0.51(+0.76%) |
May 07, 2013 | 66.62 | 66.72 | 66.12 | 66.44 | 278,286 | -0.08(-0.12%) |
May 06, 2013 | 66.39 | 66.59 | 66.27 | 66.52 | 217,917 | +0.36(+0.55%) |
May 03, 2013 | 65.97 | 66.34 | 65.91 | 66.16 | 289,994 | +0.70(+1.07%) |
May 02, 2013 | 64.71 | 65.52 | 64.63 | 65.46 | 188,698 | +0.95(+1.47%) |