Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.89 | 69.37 | 68.62 | 68.87 | 36,540 | -0.19(-0.28%) |
Jul 30, 2013 | 69.53 | 69.53 | 68.96 | 69.06 | 35,240 | -0.18(-0.26%) |
Jul 29, 2013 | 69.39 | 69.49 | 68.98 | 69.24 | 59,092 | -0.62(-0.88%) |
Jul 26, 2013 | 69.58 | 69.86 | 69.18 | 69.86 | 50,029 | -0.11(-0.16%) |
Jul 25, 2013 | 69.55 | 70.02 | 69.48 | 69.97 | 26,859 | +0.26(+0.37%) |
Jul 24, 2013 | 70.20 | 70.20 | 69.47 | 69.71 | 68,957 | -0.41(-0.59%) |
Jul 23, 2013 | 70.06 | 70.24 | 69.95 | 70.12 | 48,668 | +0.39(+0.55%) |
Jul 22, 2013 | 69.56 | 69.83 | 69.40 | 69.73 | 56,770 | +0.46(+0.66%) |
Jul 19, 2013 | 69.06 | 69.32 | 68.96 | 69.28 | 78,129 | +0.11(+0.16%) |
Jul 18, 2013 | 69.12 | 69.33 | 69.04 | 69.17 | 78,245 | +0.20(+0.29%) |
Jul 17, 2013 | 69.02 | 69.20 | 68.77 | 68.97 | 87,330 | +0.08(+0.12%) |
Jul 16, 2013 | 68.55 | 68.92 | 68.46 | 68.89 | 52,102 | +0.10(+0.15%) |
Jul 15, 2013 | 68.57 | 68.82 | 68.37 | 68.78 | 42,463 | +0.59(+0.86%) |
Jul 12, 2013 | 68.32 | 68.38 | 67.99 | 68.20 | 47,678 | -0.39(-0.57%) |
Jul 11, 2013 | 67.84 | 68.61 | 67.81 | 68.59 | 58,052 | +1.94(+2.92%) |
Jul 10, 2013 | 66.57 | 67.14 | 66.52 | 66.64 | 61,440 | +0.01(+0.01%) |
Jul 09, 2013 | 66.73 | 66.88 | 66.37 | 66.63 | 66,856 | +0.26(+0.40%) |
Jul 08, 2013 | 66.08 | 66.53 | 66.07 | 66.37 | 77,676 | +0.29(+0.44%) |
Jul 05, 2013 | 66.17 | 66.21 | 65.49 | 66.08 | 93,180 | +0.06(+0.10%) |
Jul 03, 2013 | 65.61 | 66.18 | 65.36 | 66.01 | 21,464 | +0.16(+0.24%) |
Jul 02, 2013 | 66.11 | 66.42 | 65.56 | 65.86 | 32,301 | -0.32(-0.49%) |
Jul 01, 2013 | 65.99 | 66.53 | 65.99 | 66.18 | 90,056 | +0.70(+1.07%) |
Jun 28, 2013 | 65.41 | 65.85 | 65.02 | 65.48 | 131,012 | +0.59(+0.92%) |
Jun 26, 2013 | 64.75 | 64.93 | 64.58 | 64.88 | 48,345 | +0.62(+0.96%) |
Jun 25, 2013 | 63.97 | 64.40 | 63.36 | 64.26 | 265,503 | +0.48(+0.75%) |
Jun 24, 2013 | 63.66 | 64.02 | 62.98 | 63.79 | 123,261 | -1.84(-2.81%) |
Jun 21, 2013 | 65.75 | 66.31 | 64.79 | 65.63 | 204,999 | +0.19(+0.29%) |
Jun 20, 2013 | 66.63 | 66.69 | 65.26 | 65.44 | 163,644 | -2.46(-3.62%) |
Jun 19, 2013 | 69.06 | 69.13 | 67.87 | 67.90 | 108,104 | -1.14(-1.66%) |
Jun 18, 2013 | 68.74 | 69.12 | 68.74 | 69.04 | 42,267 | +0.41(+0.60%) |
Jun 17, 2013 | 68.81 | 69.03 | 68.31 | 68.63 | 131,410 | +0.70(+1.04%) |
Jun 14, 2013 | 68.43 | 68.43 | 67.74 | 67.93 | 45,477 | -0.66(-0.96%) |
Jun 13, 2013 | 67.64 | 68.59 | 67.64 | 68.59 | 83,089 | +0.92(+1.35%) |
Jun 12, 2013 | 68.32 | 68.96 | 67.66 | 67.67 | 57,193 | -0.23(-0.35%) |
Jun 11, 2013 | 67.95 | 68.18 | 67.65 | 67.90 | 68,858 | -0.90(-1.30%) |
Jun 10, 2013 | 69.11 | 69.15 | 68.65 | 68.80 | 62,218 | -0.08(-0.12%) |
Jun 07, 2013 | 68.76 | 69.10 | 68.43 | 68.88 | 36,674 | +0.29(+0.42%) |
Jun 06, 2013 | 68.30 | 68.65 | 68.09 | 68.59 | 51,776 | +0.24(+0.35%) |
Jun 05, 2013 | 68.98 | 69.05 | 68.24 | 68.35 | 88,605 | -0.96(-1.39%) |
Jun 04, 2013 | 69.80 | 69.86 | 69.06 | 69.31 | 87,216 | -0.43(-0.61%) |
Jun 03, 2013 | 69.24 | 69.77 | 69.12 | 69.74 | 98,704 | +0.50(+0.72%) |
May 31, 2013 | 69.93 | 69.99 | 69.24 | 69.24 | 67,094 | -1.14(-1.63%) |
May 30, 2013 | 70.08 | 70.59 | 69.91 | 70.38 | 83,843 | +0.30(+0.43%) |
May 29, 2013 | 70.20 | 70.32 | 69.74 | 70.08 | 81,579 | -0.07(-0.10%) |
May 28, 2013 | 70.51 | 70.94 | 70.03 | 70.16 | 42,350 | +0.23(+0.34%) |
May 24, 2013 | 69.79 | 70.04 | 69.50 | 69.92 | 47,229 | -0.37(-0.52%) |
May 23, 2013 | 69.91 | 70.34 | 69.54 | 70.29 | 46,972 | -0.72(-1.02%) |
May 22, 2013 | 71.92 | 72.51 | 70.83 | 71.01 | 51,726 | -0.92(-1.28%) |
May 21, 2013 | 71.68 | 72.09 | 71.45 | 71.93 | 91,507 | +0.15(+0.21%) |
May 20, 2013 | 71.62 | 71.87 | 71.46 | 71.78 | 58,079 | +0.18(+0.25%) |
May 17, 2013 | 71.31 | 71.62 | 71.24 | 71.60 | 53,282 | +0.54(+0.76%) |
May 16, 2013 | 71.18 | 71.37 | 70.94 | 71.06 | 70,952 | -0.18(-0.26%) |
May 15, 2013 | 71.11 | 71.27 | 70.83 | 71.24 | 105,163 | -0.20(-0.28%) |
May 13, 2013 | 71.62 | 71.62 | 71.18 | 71.44 | 37,466 | -0.26(-0.36%) |
May 10, 2013 | 71.52 | 71.72 | 71.20 | 71.70 | 56,764 | -0.10(-0.14%) |
May 09, 2013 | 72.15 | 72.20 | 71.40 | 71.80 | 137,623 | -0.42(-0.58%) |
May 08, 2013 | 71.90 | 72.28 | 71.89 | 72.22 | 116,676 | +0.54(+0.76%) |
May 07, 2013 | 71.76 | 71.76 | 71.42 | 71.68 | 63,325 | +0.23(+0.33%) |
May 06, 2013 | 71.42 | 71.58 | 71.33 | 71.44 | 58,145 | -0.10(-0.14%) |
May 03, 2013 | 71.19 | 71.59 | 71.18 | 71.54 | 136,706 | +0.69(+0.97%) |
May 02, 2013 | 70.58 | 70.87 | 70.49 | 70.85 | 55,882 | +0.34(+0.48%) |