Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 67.24 | 67.41 | 66.36 | 66.40 | 277,116 | -0.79(-1.18%) |
Jul 30, 2013 | 66.98 | 67.29 | 66.50 | 67.19 | 206,375 | +0.41(+0.61%) |
Jul 29, 2013 | 66.62 | 66.87 | 66.10 | 66.78 | 127,185 | +0.07(+0.10%) |
Jul 26, 2013 | 66.39 | 66.89 | 65.97 | 66.71 | 108,816 | -0.04(-0.06%) |
Jul 25, 2013 | 64.99 | 66.84 | 64.99 | 66.75 | 200,149 | +1.70(+2.61%) |
Jul 24, 2013 | 65.72 | 66.08 | 65.01 | 65.05 | 350,116 | -0.44(-0.67%) |
Jul 23, 2013 | 65.32 | 66.15 | 65.32 | 65.49 | 134,074 | +0.14(+0.21%) |
Jul 22, 2013 | 65.00 | 65.60 | 64.72 | 65.35 | 194,345 | +0.47(+0.72%) |
Jul 19, 2013 | 64.53 | 64.97 | 64.14 | 64.88 | 158,707 | +0.20(+0.31%) |
Jul 18, 2013 | 64.23 | 64.93 | 64.04 | 64.68 | 267,336 | +0.58(+0.90%) |
Jul 17, 2013 | 63.06 | 64.27 | 63.05 | 64.10 | 199,812 | +1.03(+1.63%) |
Jul 16, 2013 | 63.25 | 63.56 | 62.94 | 63.07 | 384,137 | -0.27(-0.43%) |
Jul 15, 2013 | 63.25 | 63.60 | 62.33 | 63.34 | 319,540 | +0.27(+0.43%) |
Jul 12, 2013 | 63.16 | 63.58 | 62.68 | 63.07 | 184,801 | -0.30(-0.47%) |
Jul 11, 2013 | 63.45 | 63.92 | 62.82 | 63.37 | 245,527 | +0.43(+0.68%) |
Jul 10, 2013 | 62.83 | 63.09 | 62.60 | 62.94 | 138,268 | +0.15(+0.24%) |
Jul 09, 2013 | 62.75 | 63.30 | 62.61 | 62.79 | 215,633 | +0.23(+0.37%) |
Jul 08, 2013 | 62.66 | 63.01 | 62.34 | 62.56 | 260,256 | +0.00(+0.00%) |
Jul 05, 2013 | 62.06 | 62.56 | 61.34 | 62.56 | 105,833 | +1.21(+1.97%) |
Jul 03, 2013 | 61.71 | 61.86 | 60.52 | 61.35 | 274,759 | +0.05(+0.08%) |
Jul 02, 2013 | 63.45 | 63.60 | 60.68 | 61.30 | 774,828 | -2.94(-4.58%) |
Jul 01, 2013 | 64.14 | 64.98 | 63.60 | 64.24 | 350,978 | +0.75(+1.18%) |
Jun 28, 2013 | 61.89 | 64.01 | 61.89 | 63.49 | 454,874 | +1.16(+1.86%) |
Jun 27, 2013 | 62.00 | 62.87 | 61.89 | 62.33 | 475,947 | +0.08(+0.13%) |
Jun 26, 2013 | 61.61 | 62.38 | 60.84 | 62.25 | 405,445 | +1.14(+1.87%) |
Jun 25, 2013 | 61.21 | 61.32 | 60.69 | 61.11 | 331,941 | +0.19(+0.31%) |
Jun 24, 2013 | 60.86 | 61.35 | 60.39 | 60.92 | 322,165 | -0.49(-0.80%) |
Jun 21, 2013 | 61.09 | 61.53 | 60.16 | 61.41 | 372,962 | +0.47(+0.77%) |
Jun 20, 2013 | 61.50 | 61.78 | 60.64 | 60.94 | 404,876 | -1.27(-2.04%) |
Jun 19, 2013 | 62.47 | 62.84 | 62.07 | 62.21 | 229,636 | -0.39(-0.62%) |
Jun 18, 2013 | 63.17 | 63.44 | 62.58 | 62.60 | 238,612 | -0.55(-0.87%) |
Jun 17, 2013 | 63.21 | 63.50 | 62.55 | 63.15 | 237,175 | +0.44(+0.70%) |
Jun 14, 2013 | 64.35 | 64.79 | 62.30 | 62.71 | 473,701 | -1.59(-2.47%) |
Jun 13, 2013 | 62.95 | 64.55 | 62.91 | 64.30 | 213,042 | +1.45(+2.31%) |
Jun 12, 2013 | 64.29 | 64.40 | 62.55 | 62.85 | 309,630 | -1.17(-1.83%) |
Jun 11, 2013 | 64.30 | 64.66 | 62.89 | 64.02 | 417,092 | -0.70(-1.08%) |
Jun 10, 2013 | 65.25 | 65.52 | 64.43 | 64.72 | 300,269 | -0.32(-0.49%) |
Jun 07, 2013 | 64.87 | 65.20 | 64.30 | 65.04 | 173,019 | +0.59(+0.92%) |
Jun 06, 2013 | 64.21 | 64.57 | 63.87 | 64.45 | 305,132 | +0.23(+0.36%) |
Jun 05, 2013 | 64.40 | 64.78 | 64.01 | 64.22 | 287,221 | -0.43(-0.67%) |
Jun 04, 2013 | 64.56 | 64.89 | 63.72 | 64.65 | 470,431 | -0.07(-0.11%) |
Jun 03, 2013 | 64.25 | 64.94 | 63.80 | 64.72 | 408,739 | +0.58(+0.90%) |
May 31, 2013 | 63.76 | 65.00 | 63.76 | 64.14 | 240,329 | +0.00(+0.00%) |
May 30, 2013 | 63.67 | 64.45 | 63.66 | 64.14 | 156,909 | +0.54(+0.85%) |
May 29, 2013 | 63.69 | 63.90 | 62.74 | 63.60 | 114,352 | -0.26(-0.41%) |
May 28, 2013 | 64.01 | 64.90 | 63.55 | 63.86 | 310,103 | +0.41(+0.65%) |
May 24, 2013 | 63.41 | 63.47 | 62.81 | 63.45 | 314,234 | -0.20(-0.31%) |
May 23, 2013 | 62.16 | 63.79 | 62.09 | 63.65 | 307,465 | +0.77(+1.22%) |
May 22, 2013 | 64.12 | 64.65 | 62.60 | 62.88 | 459,854 | -1.32(-2.06%) |
May 21, 2013 | 64.51 | 64.83 | 63.65 | 64.20 | 259,937 | -0.31(-0.48%) |
May 20, 2013 | 63.25 | 65.10 | 63.06 | 64.51 | 564,528 | +1.24(+1.96%) |
May 17, 2013 | 61.77 | 63.29 | 61.44 | 63.27 | 478,560 | +1.60(+2.59%) |
May 16, 2013 | 61.52 | 62.47 | 61.08 | 61.67 | 352,673 | +0.15(+0.24%) |
May 15, 2013 | 60.93 | 61.67 | 60.55 | 61.52 | 253,171 | +1.12(+1.85%) |
May 13, 2013 | 60.44 | 60.95 | 60.19 | 60.40 | 484,138 | -0.21(-0.35%) |
May 10, 2013 | 61.05 | 61.16 | 60.19 | 60.61 | 562,592 | -0.21(-0.35%) |
May 09, 2013 | 62.29 | 62.58 | 60.65 | 60.82 | 285,858 | -0.69(-1.12%) |
May 08, 2013 | 60.00 | 61.51 | 59.61 | 61.51 | 552,081 | +1.54(+2.57%) |
May 07, 2013 | 60.00 | 60.70 | 59.65 | 59.97 | 534,616 | -0.22(-0.37%) |
May 06, 2013 | 61.30 | 61.35 | 59.90 | 60.19 | 323,207 | -1.07(-1.75%) |
May 03, 2013 | 58.00 | 61.84 | 57.90 | 61.26 | 932,049 | +3.36(+5.80%) |
May 02, 2013 | 54.05 | 58.06 | 54.05 | 57.90 | 692,983 | +0.65(+1.14%) |