Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.91 | 69.79 | 68.88 | 69.11 | 15,376,687 | +0.24(+0.35%) |
Jul 30, 2013 | 69.09 | 69.46 | 68.76 | 68.87 | 11,990,767 | -0.03(-0.04%) |
Jul 29, 2013 | 68.47 | 69.03 | 68.45 | 68.90 | 10,722,155 | +0.28(+0.41%) |
Jul 26, 2013 | 68.24 | 68.69 | 67.75 | 68.62 | 11,722,192 | +0.19(+0.28%) |
Jul 25, 2013 | 68.00 | 68.56 | 67.82 | 68.42 | 9,969,481 | +0.16(+0.23%) |
Jul 24, 2013 | 68.48 | 68.49 | 67.82 | 68.27 | 9,262,291 | -0.04(-0.06%) |
Jul 23, 2013 | 68.29 | 68.63 | 68.08 | 68.31 | 11,456,202 | +0.10(+0.15%) |
Jul 22, 2013 | 67.85 | 68.33 | 68.17 | 68.21 | 13,416,641 | +0.04(+0.05%) |
Jul 19, 2013 | 66.70 | 68.20 | 66.56 | 68.17 | 16,920,236 | +1.52(+2.28%) |
Jul 18, 2013 | 66.77 | 67.22 | 66.57 | 66.65 | 11,269,202 | +0.04(+0.06%) |
Jul 17, 2013 | 66.95 | 67.24 | 66.43 | 66.61 | 17,365,098 | -0.21(-0.31%) |
Jul 16, 2013 | 67.29 | 67.75 | 66.62 | 66.82 | 15,437,112 | +0.00(+0.00%) |
Jul 15, 2013 | 66.46 | 67.12 | 66.35 | 66.82 | 18,052,748 | +0.30(+0.46%) |
Jul 12, 2013 | 66.29 | 66.52 | 66.07 | 66.52 | 10,272,477 | +0.24(+0.36%) |
Jul 11, 2013 | 66.38 | 66.47 | 65.78 | 66.28 | 12,096,637 | +0.32(+0.48%) |
Jul 10, 2013 | 65.70 | 66.14 | 65.64 | 65.96 | 9,561,257 | +0.27(+0.41%) |
Jul 09, 2013 | 65.53 | 65.84 | 65.48 | 65.70 | 12,649,163 | +0.21(+0.33%) |
Jul 08, 2013 | 65.11 | 65.78 | 65.02 | 65.48 | 16,304,802 | +0.53(+0.82%) |
Jul 05, 2013 | 64.73 | 64.96 | 64.25 | 64.95 | 7,311,085 | +0.81(+1.26%) |
Jul 03, 2013 | 63.97 | 64.34 | 63.64 | 64.14 | 4,882,125 | +0.16(+0.24%) |
Jul 02, 2013 | 64.05 | 64.45 | 63.72 | 63.99 | 11,599,504 | -0.04(-0.07%) |
Jul 01, 2013 | 63.36 | 64.78 | 63.20 | 64.03 | 13,401,610 | +0.57(+0.90%) |
Jun 28, 2013 | 64.10 | 64.59 | 63.46 | 63.46 | 16,097,227 | -0.63(-0.98%) |
Jun 27, 2013 | 64.70 | 64.91 | 63.93 | 64.09 | 12,027,909 | -0.21(-0.32%) |
Jun 26, 2013 | 63.53 | 64.54 | 63.52 | 64.30 | 16,189,767 | +1.21(+1.92%) |
Jun 25, 2013 | 62.95 | 63.26 | 62.49 | 63.09 | 15,208,158 | +0.55(+0.87%) |
Jun 24, 2013 | 61.29 | 63.06 | 61.21 | 62.54 | 19,992,598 | +1.04(+1.69%) |
Jun 21, 2013 | 61.35 | 62.33 | 60.98 | 61.50 | 28,030,754 | +0.43(+0.70%) |
Jun 20, 2013 | 62.24 | 62.42 | 60.70 | 61.07 | 20,528,666 | -1.66(-2.64%) |
Jun 19, 2013 | 63.88 | 63.94 | 62.68 | 62.72 | 11,213,572 | -1.11(-1.74%) |
Jun 18, 2013 | 63.38 | 63.89 | 63.29 | 63.83 | 9,786,442 | +0.54(+0.85%) |
Jun 17, 2013 | 63.10 | 63.87 | 62.81 | 63.29 | 11,403,755 | +0.53(+0.85%) |
Jun 14, 2013 | 62.61 | 63.18 | 62.58 | 62.76 | 8,600,478 | +0.00(+0.00%) |
Jun 13, 2013 | 61.79 | 62.80 | 61.41 | 62.76 | 11,598,079 | +0.86(+1.40%) |
Jun 12, 2013 | 62.96 | 63.20 | 61.87 | 61.90 | 11,382,279 | -0.70(-1.12%) |
Jun 11, 2013 | 62.65 | 62.84 | 62.18 | 62.60 | 12,131,489 | -0.33(-0.53%) |
Jun 10, 2013 | 62.84 | 63.35 | 62.63 | 62.93 | 11,468,704 | +0.17(+0.27%) |
Jun 07, 2013 | 62.80 | 62.96 | 62.38 | 62.76 | 12,052,967 | +0.33(+0.53%) |
Jun 06, 2013 | 61.79 | 62.43 | 61.09 | 62.43 | 14,437,831 | +0.58(+0.93%) |
Jun 05, 2013 | 62.02 | 62.83 | 61.70 | 61.85 | 13,311,272 | -0.31(-0.50%) |
Jun 04, 2013 | 62.62 | 62.85 | 61.76 | 62.16 | 13,491,148 | -0.45(-0.72%) |
Jun 03, 2013 | 62.30 | 62.61 | 61.62 | 62.61 | 15,924,268 | +0.39(+0.63%) |
May 31, 2013 | 63.33 | 63.56 | 62.22 | 62.22 | 18,002,032 | -1.34(-2.10%) |
May 30, 2013 | 63.35 | 63.80 | 63.33 | 63.56 | 10,554,182 | +0.25(+0.40%) |
May 29, 2013 | 64.36 | 64.42 | 62.93 | 63.31 | 16,061,841 | -1.45(-2.24%) |
May 28, 2013 | 64.71 | 65.26 | 64.51 | 64.76 | 11,338,215 | +0.58(+0.91%) |
May 24, 2013 | 64.16 | 64.33 | 63.93 | 64.17 | 14,056,779 | -0.29(-0.45%) |
May 23, 2013 | 64.39 | 65.02 | 64.31 | 64.46 | 19,514,610 | -0.44(-0.67%) |
May 22, 2013 | 65.07 | 66.02 | 64.71 | 64.90 | 18,847,162 | -0.10(-0.15%) |
May 21, 2013 | 64.52 | 65.03 | 64.41 | 64.99 | 13,766,523 | +0.43(+0.66%) |
May 20, 2013 | 64.63 | 64.71 | 64.42 | 64.57 | 9,862,937 | -0.06(-0.09%) |
May 17, 2013 | 64.17 | 64.71 | 64.13 | 64.63 | 15,592,926 | +0.47(+0.73%) |
May 16, 2013 | 64.07 | 64.39 | 63.87 | 64.16 | 12,870,176 | -0.14(-0.22%) |
May 15, 2013 | 63.78 | 64.47 | 63.78 | 64.30 | 18,325,868 | +1.31(+2.09%) |
May 13, 2013 | 62.77 | 63.14 | 62.68 | 62.98 | 9,039,155 | +0.07(+0.11%) |
May 10, 2013 | 62.57 | 62.92 | 62.49 | 62.92 | 10,353,029 | +0.45(+0.72%) |
May 09, 2013 | 62.69 | 62.87 | 62.33 | 62.47 | 11,367,683 | -0.23(-0.36%) |
May 08, 2013 | 62.71 | 62.80 | 62.31 | 62.70 | 10,946,488 | -0.05(-0.08%) |
May 07, 2013 | 62.26 | 62.78 | 62.09 | 62.75 | 12,354,045 | +0.62(+1.00%) |
May 06, 2013 | 62.93 | 62.93 | 62.03 | 62.12 | 12,016,333 | -0.79(-1.25%) |
May 03, 2013 | 62.78 | 63.02 | 62.48 | 62.91 | 12,563,048 | +0.43(+0.69%) |
May 02, 2013 | 61.95 | 62.51 | 61.75 | 62.48 | 11,817,899 | +0.68(+1.10%) |