Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.94 | 69.98 | 68.77 | 69.57 | 1,131,562 | +0.67(+0.97%) |
Jul 30, 2013 | 69.13 | 69.38 | 68.60 | 68.90 | 724,517 | -0.21(-0.30%) |
Jul 29, 2013 | 68.88 | 69.36 | 68.22 | 69.11 | 1,071,000 | +0.03(+0.05%) |
Jul 26, 2013 | 68.85 | 69.67 | 68.32 | 69.07 | 2,244,398 | +1.24(+1.83%) |
Jul 25, 2013 | 67.36 | 68.03 | 66.81 | 67.83 | 1,420,547 | +0.00(+0.00%) |
Jul 24, 2013 | 69.12 | 69.26 | 67.60 | 67.83 | 1,537,205 | -1.13(-1.64%) |
Jul 23, 2013 | 68.72 | 69.25 | 68.45 | 68.97 | 1,367,430 | +0.35(+0.52%) |
Jul 22, 2013 | 68.33 | 68.89 | 68.23 | 68.61 | 1,232,507 | +0.28(+0.41%) |
Jul 19, 2013 | 67.31 | 68.34 | 67.00 | 68.33 | 1,167,672 | +1.09(+1.63%) |
Jul 18, 2013 | 66.60 | 67.53 | 66.60 | 67.24 | 1,001,856 | +0.65(+0.97%) |
Jul 17, 2013 | 67.29 | 67.39 | 66.45 | 66.60 | 754,270 | -0.42(-0.62%) |
Jul 16, 2013 | 67.51 | 67.78 | 66.69 | 67.01 | 659,625 | -0.57(-0.84%) |
Jul 15, 2013 | 67.74 | 67.92 | 67.39 | 67.58 | 1,086,968 | -0.08(-0.12%) |
Jul 12, 2013 | 66.87 | 67.70 | 66.69 | 67.66 | 1,080,605 | +0.63(+0.94%) |
Jul 11, 2013 | 66.78 | 67.21 | 66.52 | 67.03 | 1,077,003 | +1.29(+1.96%) |
Jul 10, 2013 | 66.17 | 66.55 | 65.38 | 65.74 | 1,197,402 | -0.51(-0.77%) |
Jul 09, 2013 | 65.66 | 66.64 | 65.66 | 66.25 | 950,371 | +1.04(+1.60%) |
Jul 08, 2013 | 65.49 | 65.61 | 65.07 | 65.20 | 810,377 | +0.20(+0.30%) |
Jul 05, 2013 | 64.72 | 65.07 | 64.27 | 65.00 | 578,532 | +0.95(+1.49%) |
Jul 03, 2013 | 63.71 | 64.27 | 63.31 | 64.05 | 407,537 | +0.11(+0.17%) |
Jul 02, 2013 | 64.31 | 64.86 | 63.72 | 63.94 | 1,115,096 | -0.47(-0.73%) |
Jul 01, 2013 | 64.05 | 64.78 | 63.94 | 64.41 | 824,420 | +0.86(+1.36%) |
Jun 28, 2013 | 64.09 | 64.18 | 63.38 | 63.55 | 1,347,500 | +0.39(+0.61%) |
Jun 26, 2013 | 63.39 | 63.63 | 62.99 | 63.16 | 818,005 | +0.30(+0.48%) |
Jun 25, 2013 | 62.48 | 63.03 | 62.40 | 62.86 | 1,012,571 | +1.16(+1.88%) |
Jun 24, 2013 | 61.88 | 62.40 | 60.65 | 61.70 | 2,025,091 | -0.78(-1.25%) |
Jun 21, 2013 | 63.73 | 63.91 | 62.11 | 62.48 | 2,112,655 | -0.95(-1.50%) |
Jun 20, 2013 | 64.75 | 64.75 | 63.25 | 63.43 | 1,258,594 | -1.83(-2.80%) |
Jun 19, 2013 | 66.58 | 66.62 | 65.26 | 65.26 | 1,341,463 | -1.32(-1.98%) |
Jun 18, 2013 | 65.94 | 66.90 | 65.61 | 66.58 | 1,145,047 | +0.77(+1.17%) |
Jun 17, 2013 | 65.82 | 66.24 | 65.40 | 65.80 | 931,761 | +0.51(+0.78%) |
Jun 14, 2013 | 65.24 | 65.80 | 65.02 | 65.29 | 609,493 | -0.02(-0.04%) |
Jun 13, 2013 | 64.61 | 65.51 | 64.15 | 65.32 | 1,242,954 | +0.63(+0.98%) |
Jun 12, 2013 | 66.03 | 66.07 | 64.55 | 64.68 | 836,558 | -0.71(-1.08%) |
Jun 11, 2013 | 64.86 | 66.08 | 64.48 | 65.39 | 1,184,194 | -0.22(-0.34%) |
Jun 10, 2013 | 65.64 | 65.78 | 65.02 | 65.61 | 830,239 | +0.10(+0.15%) |
Jun 07, 2013 | 64.84 | 65.66 | 64.82 | 65.51 | 763,647 | +1.04(+1.61%) |
Jun 06, 2013 | 63.67 | 64.62 | 63.33 | 64.48 | 1,055,782 | +0.96(+1.51%) |
Jun 05, 2013 | 64.54 | 64.60 | 63.31 | 63.52 | 1,367,554 | -1.13(-1.75%) |
Jun 04, 2013 | 65.24 | 65.61 | 64.30 | 64.65 | 1,204,761 | -0.58(-0.89%) |
Jun 03, 2013 | 65.07 | 65.28 | 64.17 | 65.24 | 1,698,179 | +0.11(+0.16%) |
May 31, 2013 | 65.79 | 66.18 | 65.07 | 65.13 | 1,625,867 | -0.84(-1.27%) |
May 30, 2013 | 66.02 | 66.61 | 65.56 | 65.97 | 1,170,917 | -0.50(-0.75%) |
May 29, 2013 | 65.28 | 66.84 | 64.88 | 66.47 | 1,963,500 | +0.81(+1.23%) |
May 28, 2013 | 65.31 | 65.83 | 65.08 | 65.66 | 1,957,237 | +0.93(+1.44%) |
May 24, 2013 | 65.10 | 65.19 | 64.47 | 64.73 | 944,298 | -0.76(-1.15%) |
May 23, 2013 | 66.11 | 66.24 | 64.85 | 65.49 | 2,083,007 | -1.29(-1.93%) |
May 22, 2013 | 67.47 | 68.45 | 66.59 | 66.78 | 1,866,554 | -0.50(-0.75%) |
May 21, 2013 | 66.92 | 67.66 | 66.67 | 67.28 | 1,635,748 | +0.42(+0.63%) |
May 20, 2013 | 66.48 | 67.45 | 66.40 | 66.86 | 753,843 | +0.32(+0.48%) |
May 17, 2013 | 66.28 | 67.27 | 66.28 | 66.54 | 1,562,165 | +0.39(+0.58%) |
May 16, 2013 | 66.25 | 66.84 | 66.05 | 66.16 | 1,631,888 | -0.39(-0.59%) |
May 15, 2013 | 66.09 | 66.71 | 65.85 | 66.55 | 858,685 | +1.18(+1.80%) |
May 13, 2013 | 65.49 | 65.67 | 65.08 | 65.37 | 809,478 | -0.17(-0.26%) |
May 10, 2013 | 65.35 | 65.61 | 64.96 | 65.55 | 1,003,168 | +0.39(+0.61%) |
May 09, 2013 | 65.66 | 65.92 | 65.00 | 65.15 | 1,314,130 | -0.44(-0.68%) |
May 08, 2013 | 64.68 | 65.69 | 64.54 | 65.60 | 2,421,002 | +0.91(+1.41%) |
May 07, 2013 | 63.47 | 65.02 | 63.44 | 64.68 | 1,694,718 | +1.37(+2.17%) |
May 06, 2013 | 63.02 | 63.43 | 62.62 | 63.31 | 1,374,402 | +0.30(+0.47%) |
May 03, 2013 | 62.58 | 63.38 | 61.82 | 63.02 | 1,051,195 | +1.20(+1.94%) |
May 02, 2013 | 61.43 | 61.87 | 61.28 | 61.82 | 1,084,134 | +0.68(+1.12%) |