Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.87 | 69.91 | 68.70 | 69.50 | 1,132,713 | +0.67(+0.97%) |
Jul 30, 2013 | 69.06 | 69.31 | 68.53 | 68.83 | 725,254 | -0.21(-0.30%) |
Jul 29, 2013 | 68.81 | 69.29 | 68.15 | 69.04 | 1,072,090 | +0.03(+0.05%) |
Jul 26, 2013 | 68.78 | 69.60 | 68.25 | 69.00 | 2,246,681 | +1.24(+1.83%) |
Jul 25, 2013 | 67.30 | 67.96 | 66.74 | 67.76 | 1,421,992 | +0.00(+0.00%) |
Jul 24, 2013 | 69.05 | 69.19 | 67.53 | 67.76 | 1,538,769 | -1.13(-1.65%) |
Jul 23, 2013 | 68.65 | 69.18 | 68.38 | 68.90 | 1,368,822 | +0.35(+0.52%) |
Jul 22, 2013 | 68.26 | 68.82 | 68.16 | 68.54 | 1,233,761 | +0.28(+0.41%) |
Jul 19, 2013 | 67.24 | 68.27 | 66.93 | 68.27 | 1,168,860 | +1.09(+1.63%) |
Jul 18, 2013 | 66.53 | 67.46 | 66.53 | 67.17 | 1,002,876 | +0.64(+0.97%) |
Jul 17, 2013 | 67.22 | 67.32 | 66.38 | 66.53 | 755,038 | -0.41(-0.62%) |
Jul 16, 2013 | 67.44 | 67.71 | 66.62 | 66.94 | 660,296 | -0.57(-0.84%) |
Jul 15, 2013 | 67.67 | 67.85 | 67.32 | 67.51 | 1,088,074 | -0.08(-0.12%) |
Jul 12, 2013 | 66.80 | 67.63 | 66.62 | 67.59 | 1,081,705 | +0.63(+0.94%) |
Jul 11, 2013 | 66.71 | 67.14 | 66.45 | 66.96 | 1,078,098 | +1.29(+1.96%) |
Jul 10, 2013 | 66.11 | 66.48 | 65.32 | 65.67 | 1,198,621 | -0.51(-0.77%) |
Jul 09, 2013 | 65.60 | 66.57 | 65.60 | 66.18 | 951,338 | +1.04(+1.60%) |
Jul 08, 2013 | 65.42 | 65.55 | 65.00 | 65.14 | 811,201 | +0.20(+0.30%) |
Jul 05, 2013 | 64.65 | 65.00 | 64.21 | 64.94 | 579,120 | +0.95(+1.49%) |
Jul 03, 2013 | 63.65 | 64.21 | 63.25 | 63.99 | 407,952 | +0.11(+0.17%) |
Jul 02, 2013 | 64.25 | 64.79 | 63.66 | 63.88 | 1,116,230 | -0.47(-0.73%) |
Jul 01, 2013 | 63.99 | 64.72 | 63.87 | 64.35 | 825,259 | +0.86(+1.36%) |
Jun 28, 2013 | 64.03 | 64.12 | 63.31 | 63.49 | 1,348,871 | +0.39(+0.61%) |
Jun 26, 2013 | 63.33 | 63.57 | 62.93 | 63.10 | 818,837 | +0.30(+0.48%) |
Jun 25, 2013 | 62.42 | 62.97 | 62.34 | 62.80 | 1,013,602 | +1.16(+1.88%) |
Jun 24, 2013 | 61.82 | 62.34 | 60.59 | 61.64 | 2,027,152 | -0.78(-1.25%) |
Jun 21, 2013 | 63.67 | 63.85 | 62.05 | 62.42 | 2,114,805 | -0.95(-1.50%) |
Jun 20, 2013 | 64.68 | 64.68 | 63.19 | 63.37 | 1,259,875 | -1.82(-2.80%) |
Jun 19, 2013 | 66.52 | 66.56 | 65.19 | 65.19 | 1,342,828 | -1.31(-1.98%) |
Jun 18, 2013 | 65.88 | 66.84 | 65.54 | 66.51 | 1,146,213 | +0.77(+1.17%) |
Jun 17, 2013 | 65.75 | 66.17 | 65.34 | 65.74 | 932,709 | +0.51(+0.78%) |
Jun 14, 2013 | 65.17 | 65.74 | 64.96 | 65.23 | 610,113 | -0.02(-0.04%) |
Jun 13, 2013 | 64.54 | 65.44 | 64.08 | 65.25 | 1,244,219 | +0.63(+0.98%) |
Jun 12, 2013 | 65.97 | 66.00 | 64.49 | 64.62 | 837,409 | -0.71(-1.08%) |
Jun 11, 2013 | 64.79 | 66.01 | 64.41 | 65.32 | 1,185,399 | -0.22(-0.34%) |
Jun 10, 2013 | 65.57 | 65.71 | 64.96 | 65.55 | 831,084 | +0.10(+0.15%) |
Jun 07, 2013 | 64.77 | 65.60 | 64.76 | 65.45 | 764,424 | +1.03(+1.61%) |
Jun 06, 2013 | 63.61 | 64.55 | 63.26 | 64.41 | 1,056,856 | +0.96(+1.51%) |
Jun 05, 2013 | 64.48 | 64.53 | 63.25 | 63.45 | 1,368,946 | -1.13(-1.75%) |
Jun 04, 2013 | 65.17 | 65.54 | 64.23 | 64.59 | 1,205,987 | -0.58(-0.89%) |
Jun 03, 2013 | 65.00 | 65.22 | 64.11 | 65.17 | 1,699,907 | +0.11(+0.16%) |
May 31, 2013 | 65.72 | 66.11 | 65.00 | 65.06 | 1,627,522 | -0.84(-1.27%) |
May 30, 2013 | 65.95 | 66.54 | 65.49 | 65.90 | 1,172,109 | -0.50(-0.75%) |
May 29, 2013 | 65.22 | 66.77 | 64.82 | 66.40 | 1,965,498 | +0.80(+1.23%) |
May 28, 2013 | 65.24 | 65.76 | 65.01 | 65.60 | 1,959,229 | +0.93(+1.44%) |
May 24, 2013 | 65.04 | 65.12 | 64.40 | 64.67 | 945,259 | -0.76(-1.15%) |
May 23, 2013 | 66.05 | 66.17 | 64.78 | 65.42 | 2,085,127 | -1.29(-1.93%) |
May 22, 2013 | 67.40 | 68.38 | 66.52 | 66.71 | 1,868,454 | -0.50(-0.75%) |
May 21, 2013 | 66.85 | 67.59 | 66.61 | 67.21 | 1,637,413 | +0.42(+0.63%) |
May 20, 2013 | 66.42 | 67.39 | 66.33 | 66.79 | 754,611 | +0.32(+0.48%) |
May 17, 2013 | 66.21 | 67.20 | 66.21 | 66.47 | 1,563,755 | +0.39(+0.58%) |
May 16, 2013 | 66.19 | 66.77 | 65.98 | 66.09 | 1,633,549 | -0.39(-0.59%) |
May 15, 2013 | 66.02 | 66.64 | 65.78 | 66.48 | 859,559 | +1.17(+1.80%) |
May 13, 2013 | 65.42 | 65.60 | 65.01 | 65.31 | 810,301 | -0.17(-0.26%) |
May 10, 2013 | 65.28 | 65.55 | 64.90 | 65.48 | 1,004,188 | +0.39(+0.61%) |
May 09, 2013 | 65.60 | 65.85 | 64.94 | 65.09 | 1,315,467 | -0.44(-0.68%) |
May 08, 2013 | 64.62 | 65.62 | 64.47 | 65.53 | 2,423,466 | +0.91(+1.41%) |
May 07, 2013 | 63.40 | 64.96 | 63.38 | 64.62 | 1,696,442 | +1.37(+2.17%) |
May 06, 2013 | 62.95 | 63.37 | 62.56 | 63.25 | 1,375,801 | +0.30(+0.47%) |
May 03, 2013 | 62.52 | 63.31 | 61.75 | 62.95 | 1,052,264 | +1.20(+1.94%) |
May 02, 2013 | 61.37 | 61.81 | 61.22 | 61.75 | 1,085,237 | +0.68(+1.12%) |