Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.67 | 63.27 | 62.35 | 62.69 | 402,182 | +0.30(+0.49%) |
Jul 30, 2013 | 62.07 | 62.55 | 61.90 | 62.39 | 502,833 | +0.28(+0.45%) |
Jul 29, 2013 | 61.51 | 62.25 | 61.50 | 62.11 | 340,604 | +0.46(+0.74%) |
Jul 26, 2013 | 61.55 | 61.77 | 61.19 | 61.65 | 277,747 | -0.28(-0.45%) |
Jul 25, 2013 | 61.11 | 62.37 | 61.11 | 61.93 | 485,154 | +0.74(+1.21%) |
Jul 24, 2013 | 61.50 | 61.54 | 61.01 | 61.20 | 434,197 | -0.17(-0.28%) |
Jul 23, 2013 | 62.27 | 62.31 | 61.16 | 61.37 | 489,174 | -0.77(-1.24%) |
Jul 22, 2013 | 62.04 | 62.39 | 61.98 | 62.14 | 197,520 | +0.05(+0.08%) |
Jul 19, 2013 | 61.78 | 62.10 | 61.39 | 62.09 | 382,968 | +0.30(+0.48%) |
Jul 18, 2013 | 61.63 | 62.05 | 61.53 | 61.79 | 320,257 | +0.23(+0.37%) |
Jul 17, 2013 | 62.17 | 62.36 | 61.53 | 61.57 | 235,592 | -0.26(-0.43%) |
Jul 16, 2013 | 62.28 | 62.28 | 61.51 | 61.83 | 333,439 | -0.30(-0.48%) |
Jul 15, 2013 | 62.28 | 62.48 | 62.00 | 62.13 | 254,383 | -0.16(-0.26%) |
Jul 12, 2013 | 62.36 | 62.55 | 62.05 | 62.29 | 424,029 | -0.19(-0.30%) |
Jul 11, 2013 | 62.95 | 63.29 | 62.30 | 62.48 | 358,234 | +0.32(+0.51%) |
Jul 10, 2013 | 61.89 | 62.27 | 61.66 | 62.16 | 515,738 | +0.32(+0.52%) |
Jul 09, 2013 | 61.95 | 62.03 | 61.78 | 61.84 | 397,466 | +0.31(+0.51%) |
Jul 08, 2013 | 61.61 | 61.78 | 61.24 | 61.53 | 375,962 | +0.24(+0.39%) |
Jul 05, 2013 | 60.43 | 61.35 | 60.43 | 61.29 | 331,245 | +1.20(+2.00%) |
Jul 03, 2013 | 60.28 | 60.54 | 60.00 | 60.08 | 305,210 | -0.31(-0.51%) |
Jul 02, 2013 | 60.41 | 60.62 | 59.86 | 60.39 | 499,786 | -0.15(-0.24%) |
Jul 01, 2013 | 59.19 | 60.76 | 58.95 | 60.54 | 585,070 | +2.14(+3.66%) |
Jun 28, 2013 | 58.89 | 59.28 | 58.41 | 58.41 | 618,925 | -0.58(-0.98%) |
Jun 27, 2013 | 59.44 | 59.47 | 58.94 | 58.98 | 457,350 | +0.11(+0.18%) |
Jun 26, 2013 | 59.15 | 59.35 | 58.51 | 58.87 | 317,990 | +0.18(+0.30%) |
Jun 25, 2013 | 58.86 | 58.89 | 58.04 | 58.69 | 342,232 | +0.73(+1.26%) |
Jun 24, 2013 | 58.40 | 58.56 | 56.48 | 57.96 | 689,751 | -1.29(-2.18%) |
Jun 21, 2013 | 59.69 | 59.80 | 59.01 | 59.25 | 683,767 | +0.10(+0.17%) |
Jun 20, 2013 | 60.41 | 60.48 | 59.02 | 59.15 | 469,382 | -1.91(-3.13%) |
Jun 19, 2013 | 61.92 | 61.94 | 61.06 | 61.06 | 478,654 | -0.78(-1.26%) |
Jun 18, 2013 | 61.79 | 62.03 | 61.66 | 61.85 | 291,293 | +0.34(+0.55%) |
Jun 17, 2013 | 61.18 | 61.70 | 60.87 | 61.51 | 578,467 | +0.80(+1.33%) |
Jun 14, 2013 | 60.68 | 61.29 | 60.63 | 60.70 | 237,454 | -0.47(-0.77%) |
Jun 13, 2013 | 60.50 | 61.24 | 60.04 | 61.17 | 365,374 | +0.67(+1.10%) |
Jun 12, 2013 | 61.54 | 61.62 | 60.40 | 60.51 | 334,405 | -0.55(-0.90%) |
Jun 11, 2013 | 61.33 | 61.88 | 60.97 | 61.06 | 451,665 | -0.63(-1.02%) |
Jun 10, 2013 | 61.79 | 61.81 | 61.34 | 61.68 | 257,909 | +0.05(+0.08%) |
Jun 07, 2013 | 61.10 | 61.85 | 60.99 | 61.64 | 399,284 | +0.80(+1.31%) |
Jun 06, 2013 | 60.68 | 60.91 | 60.26 | 60.84 | 446,272 | +0.20(+0.33%) |
Jun 05, 2013 | 61.79 | 62.10 | 60.58 | 60.64 | 494,646 | -1.42(-2.28%) |
Jun 04, 2013 | 62.11 | 62.43 | 61.57 | 62.05 | 533,229 | -0.05(-0.09%) |
Jun 03, 2013 | 62.34 | 62.57 | 61.87 | 62.11 | 1,037,313 | +0.00(+0.00%) |
May 31, 2013 | 62.66 | 62.93 | 62.10 | 62.11 | 448,907 | -0.88(-1.40%) |
May 30, 2013 | 63.28 | 63.39 | 62.73 | 62.99 | 303,504 | -0.14(-0.22%) |
May 29, 2013 | 63.32 | 63.42 | 62.74 | 63.13 | 263,336 | -0.59(-0.92%) |
May 28, 2013 | 64.00 | 64.01 | 63.45 | 63.72 | 466,417 | +0.30(+0.48%) |
May 24, 2013 | 62.94 | 63.62 | 62.64 | 63.42 | 385,361 | +0.19(+0.31%) |
May 23, 2013 | 62.39 | 63.58 | 62.19 | 63.22 | 338,329 | +0.22(+0.36%) |
May 22, 2013 | 63.63 | 63.94 | 62.76 | 63.00 | 512,728 | -0.68(-1.07%) |
May 21, 2013 | 63.45 | 64.05 | 63.31 | 63.68 | 242,360 | +0.15(+0.23%) |
May 20, 2013 | 63.79 | 63.97 | 63.47 | 63.53 | 258,637 | -0.22(-0.35%) |
May 17, 2013 | 62.87 | 63.80 | 62.87 | 63.76 | 259,829 | +0.95(+1.51%) |
May 16, 2013 | 63.17 | 63.31 | 62.75 | 62.80 | 270,964 | -0.53(-0.83%) |
May 15, 2013 | 62.73 | 63.42 | 62.48 | 63.33 | 602,164 | +1.39(+2.25%) |
May 13, 2013 | 62.09 | 62.16 | 61.73 | 61.94 | 276,268 | -0.08(-0.12%) |
May 10, 2013 | 61.65 | 62.05 | 61.50 | 62.02 | 340,974 | +0.41(+0.67%) |
May 09, 2013 | 61.51 | 61.71 | 61.40 | 61.61 | 355,792 | -0.06(-0.10%) |
May 08, 2013 | 61.46 | 61.68 | 60.78 | 61.67 | 445,902 | +0.20(+0.33%) |
May 07, 2013 | 59.94 | 61.63 | 57.92 | 61.47 | 356,854 | +0.98(+1.62%) |
May 06, 2013 | 60.15 | 60.58 | 59.99 | 60.48 | 322,684 | +0.19(+0.32%) |
May 03, 2013 | 59.83 | 60.33 | 59.42 | 60.29 | 261,628 | +0.87(+1.47%) |
May 02, 2013 | 59.21 | 59.49 | 58.82 | 59.42 | 270,490 | +0.46(+0.79%) |