Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 65.66 | 66.60 | 65.63 | 65.99 | 629,190 | +0.50(+0.76%) |
Jul 30, 2013 | 65.50 | 65.87 | 65.12 | 65.49 | 408,780 | +0.23(+0.36%) |
Jul 29, 2013 | 65.12 | 65.62 | 65.10 | 65.25 | 614,092 | -0.37(-0.57%) |
Jul 26, 2013 | 65.45 | 65.68 | 65.25 | 65.63 | 501,555 | -0.18(-0.27%) |
Jul 25, 2013 | 65.73 | 66.04 | 65.23 | 65.80 | 603,513 | -0.13(-0.20%) |
Jul 24, 2013 | 65.82 | 66.29 | 65.41 | 65.93 | 741,743 | +0.40(+0.61%) |
Jul 23, 2013 | 65.61 | 65.80 | 65.23 | 65.53 | 624,872 | -0.09(-0.14%) |
Jul 22, 2013 | 65.24 | 66.04 | 65.12 | 65.63 | 586,499 | +0.33(+0.51%) |
Jul 19, 2013 | 64.85 | 66.31 | 63.73 | 65.29 | 2,027,541 | +1.76(+2.77%) |
Jul 18, 2013 | 63.34 | 63.97 | 63.34 | 63.53 | 802,201 | +0.24(+0.38%) |
Jul 17, 2013 | 63.12 | 63.42 | 63.00 | 63.29 | 477,853 | +0.38(+0.60%) |
Jul 16, 2013 | 63.04 | 63.21 | 62.90 | 62.91 | 698,926 | -0.13(-0.21%) |
Jul 15, 2013 | 62.75 | 63.05 | 62.48 | 63.04 | 541,574 | +0.23(+0.37%) |
Jul 12, 2013 | 62.64 | 62.99 | 61.94 | 62.81 | 1,190,052 | +0.17(+0.27%) |
Jul 11, 2013 | 62.12 | 62.67 | 62.12 | 62.64 | 600,610 | +0.82(+1.32%) |
Jul 10, 2013 | 61.56 | 62.07 | 61.46 | 61.82 | 873,838 | +0.21(+0.35%) |
Jul 09, 2013 | 60.63 | 61.85 | 60.56 | 61.61 | 894,125 | +1.22(+2.03%) |
Jul 08, 2013 | 59.88 | 60.52 | 59.79 | 60.39 | 692,645 | +0.70(+1.16%) |
Jul 05, 2013 | 59.28 | 59.77 | 59.27 | 59.69 | 621,479 | +0.75(+1.27%) |
Jul 03, 2013 | 58.21 | 59.13 | 57.93 | 58.94 | 496,997 | +0.44(+0.74%) |
Jul 02, 2013 | 58.91 | 58.97 | 57.89 | 58.50 | 617,959 | -0.45(-0.76%) |
Jul 01, 2013 | 58.97 | 59.70 | 58.88 | 58.95 | 535,637 | +0.16(+0.27%) |
Jun 28, 2013 | 58.27 | 59.30 | 58.13 | 58.79 | 1,047,068 | +0.45(+0.76%) |
Jun 27, 2013 | 58.41 | 58.67 | 58.07 | 58.35 | 655,916 | +0.13(+0.22%) |
Jun 26, 2013 | 57.69 | 58.37 | 57.38 | 58.22 | 558,000 | +0.97(+1.70%) |
Jun 25, 2013 | 57.71 | 57.71 | 57.05 | 57.24 | 697,710 | +0.01(+0.02%) |
Jun 24, 2013 | 57.84 | 57.85 | 56.95 | 57.23 | 905,949 | -1.03(-1.77%) |
Jun 21, 2013 | 58.23 | 58.71 | 57.88 | 58.26 | 1,145,988 | +0.45(+0.77%) |
Jun 20, 2013 | 58.56 | 58.75 | 57.55 | 57.82 | 889,823 | -1.31(-2.21%) |
Jun 19, 2013 | 59.95 | 60.16 | 59.12 | 59.13 | 560,634 | -0.86(-1.44%) |
Jun 18, 2013 | 59.80 | 60.11 | 59.51 | 59.99 | 931,545 | +0.24(+0.40%) |
Jun 17, 2013 | 60.25 | 60.39 | 59.47 | 59.75 | 865,850 | -0.04(-0.06%) |
Jun 14, 2013 | 60.20 | 60.39 | 59.55 | 59.78 | 644,278 | -0.36(-0.60%) |
Jun 13, 2013 | 59.79 | 60.29 | 59.52 | 60.15 | 780,476 | +0.22(+0.37%) |
Jun 12, 2013 | 60.57 | 60.62 | 59.89 | 59.92 | 794,198 | -0.23(-0.39%) |
Jun 11, 2013 | 59.70 | 60.63 | 59.55 | 60.16 | 701,909 | -0.10(-0.17%) |
Jun 10, 2013 | 60.82 | 61.00 | 59.97 | 60.26 | 476,932 | -0.48(-0.79%) |
Jun 07, 2013 | 60.33 | 60.90 | 60.17 | 60.74 | 640,073 | +0.73(+1.22%) |
Jun 06, 2013 | 59.25 | 60.03 | 59.00 | 60.01 | 592,533 | +0.75(+1.27%) |
Jun 05, 2013 | 59.97 | 60.21 | 59.22 | 59.26 | 470,665 | -0.94(-1.56%) |
Jun 04, 2013 | 60.33 | 60.73 | 59.73 | 60.19 | 509,543 | -0.19(-0.31%) |
Jun 03, 2013 | 60.20 | 60.49 | 59.50 | 60.38 | 892,247 | +0.34(+0.57%) |
May 31, 2013 | 60.92 | 61.43 | 60.03 | 60.03 | 791,951 | -1.09(-1.79%) |
May 30, 2013 | 61.51 | 61.90 | 61.09 | 61.13 | 722,261 | -0.37(-0.60%) |
May 29, 2013 | 61.54 | 61.96 | 61.16 | 61.50 | 518,280 | -0.43(-0.69%) |
May 28, 2013 | 61.90 | 62.66 | 61.63 | 61.93 | 632,425 | +0.57(+0.92%) |
May 24, 2013 | 61.02 | 61.46 | 60.76 | 61.36 | 770,352 | +0.12(+0.20%) |
May 23, 2013 | 60.70 | 61.63 | 60.61 | 61.24 | 577,643 | +0.12(+0.20%) |
May 22, 2013 | 61.94 | 62.22 | 60.98 | 61.12 | 653,590 | -0.78(-1.26%) |
May 21, 2013 | 61.73 | 62.05 | 61.48 | 61.90 | 480,744 | +0.06(+0.09%) |
May 20, 2013 | 61.45 | 62.04 | 61.45 | 61.84 | 520,970 | +0.22(+0.36%) |
May 17, 2013 | 60.92 | 61.81 | 60.92 | 61.62 | 923,347 | +0.74(+1.22%) |
May 16, 2013 | 61.46 | 61.77 | 60.88 | 60.88 | 440,351 | -0.77(-1.25%) |
May 15, 2013 | 60.89 | 61.81 | 60.67 | 61.65 | 510,352 | +1.12(+1.85%) |
May 13, 2013 | 60.48 | 60.98 | 60.42 | 60.53 | 369,737 | -0.09(-0.15%) |
May 10, 2013 | 60.53 | 60.81 | 60.31 | 60.62 | 397,285 | +0.06(+0.11%) |
May 09, 2013 | 60.43 | 60.90 | 60.22 | 60.55 | 568,600 | +0.22(+0.37%) |
May 08, 2013 | 60.35 | 60.43 | 59.94 | 60.33 | 485,272 | +0.02(+0.03%) |
May 07, 2013 | 59.99 | 60.32 | 59.69 | 60.31 | 498,630 | +0.42(+0.71%) |
May 06, 2013 | 59.28 | 60.05 | 59.28 | 59.89 | 598,257 | +0.44(+0.75%) |
May 03, 2013 | 59.07 | 59.50 | 58.51 | 59.45 | 576,927 | +0.93(+1.59%) |
May 02, 2013 | 57.68 | 58.61 | 57.68 | 58.51 | 697,674 | +0.89(+1.54%) |