Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.07 | 60.22 | 59.42 | 59.69 | 1,675,004 | -0.38(-0.63%) |
Jul 30, 2013 | 59.78 | 60.18 | 59.54 | 60.07 | 1,487,776 | +0.38(+0.64%) |
Jul 29, 2013 | 59.97 | 60.25 | 59.47 | 59.69 | 910,955 | -0.43(-0.72%) |
Jul 26, 2013 | 60.73 | 60.98 | 59.54 | 60.12 | 1,694,635 | -1.20(-1.96%) |
Jul 25, 2013 | 62.36 | 62.36 | 60.33 | 61.32 | 2,571,211 | -1.96(-3.09%) |
Jul 24, 2013 | 64.08 | 64.21 | 62.94 | 63.28 | 1,062,313 | -0.58(-0.90%) |
Jul 23, 2013 | 64.14 | 64.51 | 63.67 | 63.85 | 1,022,682 | -0.04(-0.07%) |
Jul 22, 2013 | 64.38 | 64.30 | 63.78 | 63.90 | 567,403 | -0.40(-0.62%) |
Jul 19, 2013 | 64.08 | 64.32 | 63.56 | 64.30 | 785,225 | +0.36(+0.57%) |
Jul 18, 2013 | 63.28 | 64.07 | 63.08 | 63.93 | 971,108 | +1.02(+1.62%) |
Jul 17, 2013 | 62.83 | 63.39 | 62.74 | 62.92 | 1,070,675 | +0.48(+0.77%) |
Jul 16, 2013 | 63.59 | 63.64 | 62.17 | 62.44 | 1,834,891 | -1.27(-2.00%) |
Jul 15, 2013 | 63.85 | 64.41 | 63.57 | 63.71 | 957,797 | -0.11(-0.17%) |
Jul 12, 2013 | 62.93 | 63.86 | 62.80 | 63.82 | 1,965,727 | +0.95(+1.51%) |
Jul 11, 2013 | 62.93 | 63.37 | 61.86 | 62.87 | 2,617,028 | +0.91(+1.47%) |
Jul 10, 2013 | 62.25 | 62.63 | 61.85 | 61.96 | 995,122 | -0.03(-0.04%) |
Jul 09, 2013 | 61.95 | 62.35 | 61.54 | 61.99 | 1,357,240 | +0.45(+0.73%) |
Jul 08, 2013 | 61.51 | 61.88 | 61.39 | 61.54 | 842,372 | +0.25(+0.40%) |
Jul 05, 2013 | 60.38 | 61.45 | 60.24 | 61.29 | 654,098 | +1.19(+1.99%) |
Jul 03, 2013 | 60.50 | 60.50 | 59.85 | 60.09 | 505,776 | -0.42(-0.69%) |
Jul 02, 2013 | 60.86 | 61.35 | 60.24 | 60.51 | 952,355 | -0.36(-0.60%) |
Jul 01, 2013 | 61.12 | 61.51 | 60.65 | 60.87 | 854,629 | -0.01(-0.01%) |
Jun 28, 2013 | 60.70 | 61.06 | 60.40 | 60.88 | 1,486,246 | +0.13(+0.22%) |
Jun 27, 2013 | 60.24 | 60.92 | 60.07 | 60.75 | 1,121,264 | +0.91(+1.52%) |
Jun 26, 2013 | 59.85 | 60.07 | 59.02 | 59.84 | 1,254,395 | +0.42(+0.70%) |
Jun 25, 2013 | 59.26 | 59.66 | 58.98 | 59.42 | 897,876 | +0.81(+1.39%) |
Jun 24, 2013 | 58.70 | 59.17 | 57.43 | 58.61 | 1,344,112 | -0.61(-1.03%) |
Jun 21, 2013 | 59.32 | 59.69 | 58.70 | 59.22 | 1,504,343 | +0.36(+0.62%) |
Jun 20, 2013 | 59.07 | 59.23 | 58.07 | 58.85 | 1,379,633 | -1.16(-1.93%) |
Jun 19, 2013 | 60.72 | 61.01 | 60.01 | 60.01 | 921,379 | -0.64(-1.05%) |
Jun 18, 2013 | 60.48 | 60.91 | 60.41 | 60.65 | 668,151 | +0.28(+0.47%) |
Jun 17, 2013 | 59.82 | 60.65 | 59.77 | 60.37 | 639,176 | +0.93(+1.56%) |
Jun 14, 2013 | 60.18 | 60.18 | 59.02 | 59.44 | 809,444 | -0.55(-0.91%) |
Jun 13, 2013 | 58.99 | 60.13 | 58.73 | 59.99 | 833,061 | +1.06(+1.80%) |
Jun 12, 2013 | 60.26 | 60.27 | 58.88 | 58.93 | 857,460 | -0.82(-1.38%) |
Jun 11, 2013 | 59.93 | 60.34 | 59.54 | 59.75 | 585,135 | -0.99(-1.63%) |
Jun 10, 2013 | 61.09 | 61.16 | 60.31 | 60.74 | 490,543 | -0.42(-0.69%) |
Jun 07, 2013 | 61.16 | 61.69 | 60.69 | 61.16 | 651,729 | +0.55(+0.91%) |
Jun 06, 2013 | 60.62 | 61.15 | 60.07 | 60.62 | 673,203 | -0.06(-0.10%) |
Jun 05, 2013 | 60.98 | 61.47 | 60.58 | 60.68 | 942,569 | -0.31(-0.51%) |
Jun 04, 2013 | 60.93 | 61.62 | 60.61 | 60.99 | 1,003,107 | -0.20(-0.33%) |
Jun 03, 2013 | 60.91 | 61.20 | 60.02 | 61.19 | 1,304,789 | +0.29(+0.48%) |
May 31, 2013 | 62.38 | 62.44 | 60.90 | 60.90 | 1,055,453 | -1.85(-2.95%) |
May 30, 2013 | 62.61 | 63.34 | 62.39 | 62.75 | 1,088,359 | +0.43(+0.70%) |
May 29, 2013 | 61.71 | 62.39 | 61.29 | 62.31 | 1,468,824 | -0.11(-0.17%) |
May 28, 2013 | 63.03 | 63.51 | 62.36 | 62.42 | 999,877 | +0.23(+0.37%) |
May 24, 2013 | 62.31 | 62.95 | 61.78 | 62.19 | 790,642 | -0.53(-0.85%) |
May 23, 2013 | 62.56 | 62.98 | 61.66 | 62.72 | 751,449 | +0.00(+0.00%) |
May 22, 2013 | 64.06 | 64.52 | 62.39 | 62.72 | 709,373 | -1.41(-2.19%) |
May 21, 2013 | 63.91 | 64.78 | 63.77 | 64.13 | 687,273 | -0.34(-0.52%) |
May 20, 2013 | 63.85 | 64.66 | 63.72 | 64.47 | 897,066 | +0.39(+0.61%) |
May 17, 2013 | 64.61 | 64.70 | 62.80 | 64.08 | 1,503,095 | +1.77(+2.84%) |
May 16, 2013 | 62.59 | 62.96 | 62.22 | 62.31 | 759,564 | -0.23(-0.37%) |
May 15, 2013 | 61.92 | 62.55 | 61.48 | 62.54 | 679,972 | +0.59(+0.96%) |
May 13, 2013 | 61.95 | 62.16 | 61.59 | 61.94 | 691,670 | -0.14(-0.23%) |
May 10, 2013 | 62.00 | 62.47 | 61.40 | 62.08 | 822,426 | -0.19(-0.31%) |
May 09, 2013 | 62.42 | 62.72 | 62.08 | 62.28 | 1,075,024 | -0.19(-0.30%) |
May 08, 2013 | 62.52 | 62.72 | 61.97 | 62.47 | 1,206,409 | +0.07(+0.11%) |
May 07, 2013 | 62.13 | 62.57 | 61.68 | 62.39 | 908,848 | +0.61(+0.99%) |
May 06, 2013 | 61.98 | 62.24 | 61.54 | 61.78 | 1,209,323 | -0.21(-0.34%) |
May 03, 2013 | 61.16 | 62.65 | 61.11 | 62.00 | 1,556,139 | +1.66(+2.75%) |
May 02, 2013 | 59.62 | 60.49 | 58.91 | 60.34 | 1,571,060 | +1.00(+1.68%) |