Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 65.25 | 65.55 | 64.81 | 64.95 | 0 | -0.18(-0.28%) |
Jul 30, 2013 | 65.60 | 65.66 | 64.80 | 65.13 | 0 | -0.05(-0.07%) |
Jul 29, 2013 | 65.45 | 65.70 | 65.00 | 65.18 | 0 | -0.55(-0.83%) |
Jul 26, 2013 | 65.21 | 65.79 | 64.83 | 65.73 | 0 | +0.01(+0.01%) |
Jul 25, 2013 | 64.83 | 65.86 | 64.83 | 65.72 | 0 | +0.59(+0.91%) |
Jul 24, 2013 | 65.91 | 65.91 | 65.08 | 65.12 | 0 | -0.71(-1.08%) |
Jul 23, 2013 | 65.69 | 66.02 | 65.55 | 65.84 | 0 | +0.16(+0.24%) |
Jul 22, 2013 | 65.38 | 65.80 | 65.14 | 65.68 | 0 | +0.54(+0.83%) |
Jul 19, 2013 | 65.23 | 65.53 | 64.50 | 65.14 | 0 | -0.16(-0.24%) |
Jul 18, 2013 | 65.55 | 65.62 | 65.15 | 65.30 | 0 | +0.06(+0.10%) |
Jul 17, 2013 | 65.67 | 65.70 | 64.99 | 65.23 | 68,002 | -0.42(-0.63%) |
Jul 16, 2013 | 65.49 | 65.73 | 64.85 | 65.65 | 0 | +0.10(+0.16%) |
Jul 15, 2013 | 65.62 | 66.57 | 65.38 | 65.55 | 0 | -0.14(-0.21%) |
Jul 12, 2013 | 65.35 | 65.80 | 65.30 | 65.69 | 0 | +0.13(+0.19%) |
Jul 11, 2013 | 65.27 | 65.68 | 64.49 | 65.56 | 0 | +0.73(+1.12%) |
Jul 10, 2013 | 64.86 | 65.08 | 64.23 | 64.83 | 0 | +0.05(+0.08%) |
Jul 09, 2013 | 64.03 | 65.03 | 63.81 | 64.78 | 0 | +0.88(+1.37%) |
Jul 08, 2013 | 63.38 | 64.00 | 63.38 | 63.90 | 0 | +0.71(+1.13%) |
Jul 05, 2013 | 63.51 | 63.51 | 62.09 | 63.19 | 0 | +0.63(+1.01%) |
Jul 03, 2013 | 62.21 | 62.67 | 61.95 | 62.56 | 0 | +0.29(+0.46%) |
Jul 02, 2013 | 61.74 | 62.39 | 61.33 | 62.27 | 0 | +0.31(+0.51%) |
Jul 01, 2013 | 61.06 | 62.47 | 61.06 | 61.96 | 0 | +0.95(+1.55%) |
Jun 28, 2013 | 61.65 | 61.92 | 60.83 | 61.01 | 178,644 | -0.64(-1.04%) |
Jun 27, 2013 | 60.99 | 62.18 | 60.91 | 61.65 | 0 | +1.13(+1.87%) |
Jun 26, 2013 | 60.82 | 61.96 | 60.41 | 60.52 | 0 | -0.04(-0.06%) |
Jun 25, 2013 | 60.46 | 60.89 | 59.86 | 60.56 | 0 | +0.27(+0.45%) |
Jun 24, 2013 | 59.67 | 61.10 | 59.45 | 60.28 | 0 | +0.33(+0.55%) |
Jun 21, 2013 | 60.41 | 60.63 | 59.65 | 59.95 | 229,030 | -0.31(-0.51%) |
Jun 20, 2013 | 61.42 | 61.45 | 60.13 | 60.26 | 0 | -1.71(-2.76%) |
Jun 19, 2013 | 63.81 | 64.00 | 61.88 | 61.97 | 0 | -1.99(-3.12%) |
Jun 18, 2013 | 63.78 | 64.26 | 63.33 | 63.97 | 0 | +0.22(+0.34%) |
Jun 17, 2013 | 63.47 | 63.95 | 62.62 | 63.75 | 0 | +0.91(+1.44%) |
Jun 14, 2013 | 63.63 | 64.22 | 62.78 | 62.84 | 0 | -1.04(-1.63%) |
Jun 13, 2013 | 62.95 | 63.94 | 62.76 | 63.88 | 67,244 | +0.92(+1.47%) |
Jun 12, 2013 | 63.48 | 63.76 | 62.57 | 62.96 | 60,209 | -0.36(-0.57%) |
Jun 11, 2013 | 62.88 | 63.89 | 62.28 | 63.32 | 65,059 | -0.28(-0.44%) |
Jun 10, 2013 | 63.68 | 63.89 | 63.10 | 63.60 | 0 | -0.04(-0.07%) |
Jun 07, 2013 | 63.73 | 64.01 | 63.21 | 63.64 | 0 | +0.42(+0.66%) |
Jun 06, 2013 | 63.90 | 64.29 | 62.77 | 63.23 | 85,487 | -0.47(-0.74%) |
Jun 05, 2013 | 64.54 | 64.54 | 63.42 | 63.70 | 0 | -1.05(-1.62%) |
Jun 04, 2013 | 64.96 | 65.39 | 64.38 | 64.75 | 0 | -0.18(-0.28%) |
Jun 03, 2013 | 64.17 | 65.26 | 63.91 | 64.93 | 156,023 | +0.73(+1.14%) |
May 31, 2013 | 64.35 | 64.70 | 64.20 | 64.20 | 101,556 | -0.54(-0.83%) |
May 30, 2013 | 64.80 | 65.05 | 63.97 | 64.74 | 71,521 | -0.07(-0.11%) |
May 29, 2013 | 65.09 | 65.41 | 64.32 | 64.81 | 65,915 | -0.76(-1.15%) |
May 28, 2013 | 65.53 | 66.07 | 64.87 | 65.57 | 60,076 | +0.82(+1.26%) |
May 24, 2013 | 64.42 | 64.93 | 63.89 | 64.75 | 0 | +0.26(+0.40%) |
May 23, 2013 | 63.82 | 64.60 | 63.82 | 64.49 | 0 | +0.22(+0.34%) |
May 22, 2013 | 64.42 | 65.28 | 63.97 | 64.28 | 0 | -0.19(-0.29%) |
May 21, 2013 | 64.35 | 64.60 | 64.21 | 64.46 | 0 | +0.00(+0.00%) |
May 20, 2013 | 64.61 | 64.80 | 64.40 | 64.46 | 0 | -0.35(-0.54%) |
May 17, 2013 | 64.84 | 65.06 | 64.73 | 64.81 | 0 | +0.10(+0.15%) |
May 16, 2013 | 64.19 | 65.11 | 63.73 | 64.71 | 72,645 | +0.49(+0.76%) |
May 15, 2013 | 63.04 | 64.34 | 63.04 | 64.22 | 0 | +1.22(+1.93%) |
May 13, 2013 | 62.63 | 63.02 | 62.45 | 63.00 | 0 | +0.31(+0.50%) |
May 10, 2013 | 62.71 | 62.87 | 62.49 | 62.69 | 0 | +0.09(+0.14%) |
May 09, 2013 | 62.57 | 62.72 | 62.52 | 62.60 | 0 | -0.11(-0.17%) |
May 08, 2013 | 62.67 | 62.91 | 62.41 | 62.71 | 0 | +0.12(+0.20%) |
May 07, 2013 | 61.42 | 62.65 | 60.58 | 62.59 | 0 | +1.28(+2.08%) |
May 06, 2013 | 61.79 | 61.96 | 61.19 | 61.31 | 0 | -0.61(-0.99%) |
May 03, 2013 | 61.56 | 62.19 | 60.91 | 61.93 | 0 | +1.02(+1.67%) |
May 02, 2013 | 60.16 | 61.15 | 60.13 | 60.91 | 0 | +0.79(+1.32%) |