Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.49 | 63.14 | 62.30 | 62.34 | 3,910,233 | -0.05(-0.08%) |
Jul 30, 2013 | 62.60 | 62.99 | 61.93 | 62.39 | 4,180,069 | +0.59(+0.95%) |
Jul 29, 2013 | 62.51 | 62.55 | 61.77 | 61.80 | 4,245,302 | -0.86(-1.37%) |
Jul 26, 2013 | 62.80 | 62.97 | 61.80 | 62.65 | 3,267,031 | -0.27(-0.42%) |
Jul 25, 2013 | 62.71 | 62.94 | 62.12 | 62.92 | 3,679,535 | +0.27(+0.43%) |
Jul 24, 2013 | 63.52 | 63.76 | 62.51 | 62.65 | 4,536,903 | -0.89(-1.40%) |
Jul 23, 2013 | 64.21 | 64.34 | 63.48 | 63.54 | 3,567,528 | -0.64(-0.99%) |
Jul 22, 2013 | 64.38 | 64.93 | 63.99 | 64.18 | 3,667,227 | -0.03(-0.05%) |
Jul 19, 2013 | 63.32 | 64.26 | 63.02 | 64.21 | 4,294,714 | +0.79(+1.24%) |
Jul 18, 2013 | 62.85 | 63.79 | 61.99 | 63.42 | 4,853,317 | +0.71(+1.14%) |
Jul 17, 2013 | 63.01 | 63.55 | 62.59 | 62.71 | 3,460,559 | +0.13(+0.20%) |
Jul 16, 2013 | 63.18 | 63.19 | 62.31 | 62.58 | 3,490,282 | -0.23(-0.36%) |
Jul 15, 2013 | 63.31 | 63.56 | 62.67 | 62.81 | 3,679,156 | -0.37(-0.59%) |
Jul 12, 2013 | 62.24 | 63.56 | 62.13 | 63.19 | 3,968,663 | +0.55(+0.87%) |
Jul 11, 2013 | 62.30 | 62.77 | 61.83 | 62.64 | 4,590,317 | +0.68(+1.10%) |
Jul 10, 2013 | 62.50 | 62.50 | 61.68 | 61.96 | 4,722,748 | -0.70(-1.12%) |
Jul 09, 2013 | 61.81 | 63.00 | 61.81 | 62.66 | 4,130,759 | +1.24(+2.02%) |
Jul 08, 2013 | 61.94 | 62.05 | 61.01 | 61.42 | 4,579,265 | -0.48(-0.78%) |
Jul 05, 2013 | 61.48 | 61.93 | 61.20 | 61.90 | 2,253,206 | +0.86(+1.40%) |
Jul 03, 2013 | 60.76 | 61.21 | 60.40 | 61.04 | 2,179,577 | +0.04(+0.06%) |
Jul 02, 2013 | 61.03 | 61.70 | 60.69 | 61.00 | 3,870,967 | -0.09(-0.14%) |
Jul 01, 2013 | 61.18 | 61.77 | 60.98 | 61.09 | 3,258,903 | +0.45(+0.74%) |
Jun 28, 2013 | 60.90 | 61.38 | 60.62 | 60.64 | 5,888,703 | -0.42(-0.68%) |
Jun 27, 2013 | 61.73 | 61.96 | 61.00 | 61.06 | 5,147,322 | -0.38(-0.61%) |
Jun 26, 2013 | 60.88 | 61.67 | 60.81 | 61.44 | 5,090,873 | +1.13(+1.88%) |
Jun 25, 2013 | 59.36 | 60.52 | 58.98 | 60.30 | 5,909,204 | +1.60(+2.73%) |
Jun 24, 2013 | 59.20 | 59.38 | 58.35 | 58.70 | 5,816,082 | -1.32(-2.19%) |
Jun 21, 2013 | 60.74 | 60.74 | 59.48 | 60.02 | 6,764,958 | -0.19(-0.32%) |
Jun 20, 2013 | 60.56 | 60.85 | 59.91 | 60.21 | 6,076,878 | -0.97(-1.59%) |
Jun 19, 2013 | 61.96 | 62.18 | 61.18 | 61.18 | 2,998,569 | -0.90(-1.45%) |
Jun 18, 2013 | 61.38 | 62.14 | 61.16 | 62.08 | 2,629,607 | +0.78(+1.27%) |
Jun 17, 2013 | 62.13 | 62.18 | 60.92 | 61.31 | 4,144,550 | -0.41(-0.67%) |
Jun 14, 2013 | 61.59 | 62.54 | 61.36 | 61.72 | 3,043,198 | +0.03(+0.04%) |
Jun 13, 2013 | 60.54 | 61.86 | 60.28 | 61.69 | 3,216,513 | +1.03(+1.70%) |
Jun 12, 2013 | 61.36 | 61.65 | 60.49 | 60.66 | 2,926,283 | -0.20(-0.32%) |
Jun 11, 2013 | 61.22 | 61.84 | 60.81 | 60.85 | 3,912,484 | -0.89(-1.44%) |
Jun 10, 2013 | 62.34 | 62.51 | 61.50 | 61.74 | 2,899,282 | -0.41(-0.66%) |
Jun 07, 2013 | 61.32 | 62.58 | 61.07 | 62.16 | 6,013,166 | +1.43(+2.35%) |
Jun 06, 2013 | 59.54 | 60.73 | 59.44 | 60.73 | 4,374,991 | +1.10(+1.85%) |
Jun 05, 2013 | 60.85 | 61.01 | 59.23 | 59.62 | 6,102,793 | -1.58(-2.59%) |
Jun 04, 2013 | 61.44 | 62.20 | 60.98 | 61.21 | 4,192,929 | -0.07(-0.11%) |
Jun 03, 2013 | 61.00 | 61.37 | 60.48 | 61.27 | 5,307,150 | +0.50(+0.82%) |
May 31, 2013 | 61.44 | 62.54 | 60.78 | 60.78 | 5,393,187 | -1.00(-1.62%) |
May 30, 2013 | 61.59 | 62.30 | 61.39 | 61.78 | 3,569,561 | +0.41(+0.67%) |
May 29, 2013 | 61.44 | 61.88 | 61.05 | 61.37 | 3,479,080 | -0.36(-0.59%) |
May 28, 2013 | 62.14 | 62.45 | 61.53 | 61.73 | 4,985,817 | +0.36(+0.59%) |
May 24, 2013 | 60.88 | 61.51 | 60.39 | 61.37 | 3,433,894 | +0.29(+0.47%) |
May 23, 2013 | 61.05 | 61.33 | 60.55 | 61.08 | 4,404,264 | -0.59(-0.96%) |
May 22, 2013 | 62.01 | 63.01 | 61.58 | 61.67 | 4,765,582 | -0.34(-0.55%) |
May 21, 2013 | 62.42 | 62.80 | 61.87 | 62.01 | 5,113,750 | -0.46(-0.73%) |
May 20, 2013 | 62.50 | 62.85 | 62.18 | 62.47 | 3,920,037 | -0.11(-0.18%) |
May 17, 2013 | 61.75 | 62.59 | 61.39 | 62.58 | 3,938,430 | +1.12(+1.83%) |
May 16, 2013 | 61.63 | 62.16 | 61.31 | 61.46 | 3,454,170 | -0.39(-0.63%) |
May 15, 2013 | 61.10 | 61.88 | 60.99 | 61.84 | 3,489,257 | +1.62(+2.68%) |
May 13, 2013 | 60.26 | 60.69 | 59.71 | 60.23 | 2,934,606 | -0.16(-0.26%) |
May 10, 2013 | 60.27 | 60.61 | 59.88 | 60.38 | 2,920,072 | +0.25(+0.41%) |
May 09, 2013 | 60.54 | 60.77 | 59.93 | 60.14 | 4,359,245 | -0.67(-1.10%) |
May 08, 2013 | 59.90 | 60.83 | 59.68 | 60.81 | 4,569,231 | +0.65(+1.08%) |
May 07, 2013 | 59.48 | 60.27 | 59.35 | 60.16 | 4,711,259 | +0.91(+1.53%) |
May 06, 2013 | 58.55 | 59.38 | 58.53 | 59.25 | 3,845,589 | +0.77(+1.32%) |
May 03, 2013 | 58.21 | 58.74 | 57.59 | 58.48 | 5,120,421 | +0.88(+1.54%) |
May 02, 2013 | 57.09 | 57.86 | 57.08 | 57.59 | 3,852,986 | +0.59(+1.03%) |