Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.83 | 71.46 | 69.59 | 69.67 | 2,769,609 | -0.83(-1.17%) |
Jul 30, 2013 | 69.82 | 70.63 | 69.36 | 70.50 | 1,674,231 | +0.17(+0.24%) |
Jul 29, 2013 | 71.19 | 71.19 | 70.04 | 70.33 | 1,544,082 | -0.57(-0.80%) |
Jul 26, 2013 | 70.36 | 71.62 | 69.73 | 70.90 | 2,589,356 | +0.55(+0.78%) |
Jul 25, 2013 | 68.93 | 71.74 | 68.92 | 70.35 | 5,031,116 | +4.46(+6.76%) |
Jul 24, 2013 | 66.57 | 66.79 | 65.45 | 65.89 | 2,196,750 | -0.51(-0.77%) |
Jul 23, 2013 | 67.07 | 67.75 | 66.27 | 66.41 | 1,924,563 | -0.47(-0.70%) |
Jul 22, 2013 | 67.25 | 67.74 | 66.66 | 66.88 | 1,510,191 | -0.82(-1.21%) |
Jul 19, 2013 | 67.03 | 67.77 | 66.15 | 67.69 | 1,865,785 | +0.95(+1.42%) |
Jul 18, 2013 | 64.51 | 67.08 | 64.51 | 66.75 | 2,900,866 | +2.69(+4.20%) |
Jul 17, 2013 | 63.94 | 64.37 | 63.32 | 64.06 | 1,725,308 | +0.12(+0.19%) |
Jul 16, 2013 | 64.59 | 64.68 | 63.08 | 63.94 | 2,079,905 | -0.59(-0.91%) |
Jul 15, 2013 | 65.08 | 65.13 | 63.93 | 64.52 | 2,223,349 | -0.56(-0.86%) |
Jul 12, 2013 | 65.16 | 65.30 | 64.43 | 65.08 | 1,996,175 | -0.10(-0.15%) |
Jul 11, 2013 | 66.54 | 67.00 | 64.16 | 65.19 | 3,320,220 | -0.26(-0.39%) |
Jul 10, 2013 | 66.15 | 66.49 | 64.99 | 65.44 | 1,518,629 | -0.51(-0.77%) |
Jul 09, 2013 | 66.18 | 66.56 | 65.59 | 65.95 | 1,591,479 | +0.19(+0.29%) |
Jul 08, 2013 | 65.65 | 66.42 | 65.42 | 65.75 | 1,285,604 | +0.10(+0.15%) |
Jul 05, 2013 | 66.32 | 66.53 | 64.25 | 65.65 | 1,796,221 | -0.22(-0.33%) |
Jul 03, 2013 | 65.31 | 66.28 | 64.64 | 65.87 | 1,549,049 | +0.51(+0.79%) |
Jul 02, 2013 | 65.06 | 66.46 | 64.81 | 65.36 | 2,109,573 | +0.47(+0.72%) |
Jul 01, 2013 | 65.87 | 66.24 | 64.63 | 64.89 | 2,525,734 | -0.37(-0.56%) |
Jun 28, 2013 | 64.65 | 65.78 | 63.72 | 65.26 | 3,465,351 | +0.20(+0.31%) |
Jun 27, 2013 | 65.95 | 66.27 | 64.86 | 65.06 | 1,873,151 | -0.89(-1.35%) |
Jun 26, 2013 | 65.28 | 66.29 | 64.19 | 65.95 | 1,800,598 | +1.30(+2.02%) |
Jun 25, 2013 | 64.26 | 64.93 | 63.30 | 64.64 | 1,673,240 | +1.18(+1.85%) |
Jun 24, 2013 | 61.83 | 64.03 | 60.35 | 63.47 | 2,233,993 | +0.98(+1.57%) |
Jun 21, 2013 | 63.74 | 63.75 | 61.60 | 62.48 | 3,142,483 | -0.86(-1.36%) |
Jun 20, 2013 | 64.51 | 64.71 | 63.10 | 63.35 | 1,917,516 | -2.32(-3.54%) |
Jun 19, 2013 | 66.37 | 66.83 | 65.64 | 65.67 | 1,219,929 | -0.64(-0.97%) |
Jun 18, 2013 | 65.61 | 66.94 | 65.26 | 66.32 | 1,443,994 | +0.79(+1.21%) |
Jun 17, 2013 | 64.75 | 65.72 | 64.61 | 65.53 | 1,714,238 | +1.63(+2.55%) |
Jun 14, 2013 | 64.96 | 65.17 | 63.46 | 63.90 | 1,548,274 | -0.95(-1.46%) |
Jun 13, 2013 | 63.69 | 64.96 | 63.26 | 64.85 | 2,254,262 | +1.03(+1.61%) |
Jun 12, 2013 | 65.26 | 65.49 | 63.52 | 63.82 | 1,717,983 | -0.98(-1.52%) |
Jun 11, 2013 | 64.80 | 65.59 | 64.23 | 64.80 | 1,727,901 | -1.03(-1.56%) |
Jun 10, 2013 | 66.73 | 67.03 | 65.37 | 65.83 | 1,791,327 | -0.62(-0.93%) |
Jun 07, 2013 | 65.29 | 66.73 | 65.04 | 66.44 | 1,650,497 | +1.59(+2.45%) |
Jun 06, 2013 | 64.15 | 65.17 | 63.56 | 64.85 | 1,783,429 | +0.31(+0.48%) |
Jun 05, 2013 | 64.54 | 64.93 | 63.85 | 64.54 | 1,481,369 | -0.17(-0.26%) |
Jun 04, 2013 | 64.99 | 65.77 | 63.99 | 64.71 | 1,667,338 | -0.48(-0.73%) |
Jun 03, 2013 | 64.78 | 65.86 | 64.55 | 65.19 | 1,935,768 | +0.53(+0.82%) |
May 31, 2013 | 65.87 | 66.50 | 64.64 | 64.65 | 1,857,835 | -1.66(-2.51%) |
May 30, 2013 | 66.34 | 66.80 | 65.52 | 66.32 | 1,934,036 | -0.02(-0.03%) |
May 29, 2013 | 66.16 | 67.22 | 65.96 | 66.33 | 1,600,487 | -0.28(-0.41%) |
May 28, 2013 | 66.81 | 68.21 | 66.02 | 66.61 | 1,889,505 | +1.41(+2.16%) |
May 24, 2013 | 65.81 | 66.31 | 64.73 | 65.20 | 1,908,165 | -1.23(-1.85%) |
May 23, 2013 | 64.15 | 66.72 | 63.13 | 66.43 | 2,348,673 | +1.59(+2.45%) |
May 22, 2013 | 65.46 | 66.64 | 64.14 | 64.85 | 2,578,840 | -0.50(-0.76%) |
May 21, 2013 | 66.55 | 66.89 | 64.45 | 65.34 | 2,429,747 | -1.08(-1.62%) |
May 20, 2013 | 64.61 | 66.70 | 64.60 | 66.42 | 3,047,502 | +1.84(+2.85%) |
May 17, 2013 | 62.47 | 64.76 | 62.38 | 64.58 | 2,426,942 | +2.34(+3.77%) |
May 16, 2013 | 62.97 | 63.79 | 62.03 | 62.24 | 2,177,308 | -0.74(-1.17%) |
May 15, 2013 | 62.70 | 63.38 | 62.01 | 62.97 | 2,132,827 | +1.74(+2.84%) |
May 13, 2013 | 61.26 | 61.91 | 61.08 | 61.23 | 1,324,604 | -0.17(-0.27%) |
May 10, 2013 | 61.99 | 61.99 | 60.66 | 61.40 | 1,576,463 | -0.75(-1.21%) |
May 09, 2013 | 62.30 | 63.07 | 61.44 | 62.15 | 1,687,501 | -0.42(-0.68%) |
May 08, 2013 | 62.44 | 62.96 | 61.74 | 62.58 | 1,496,055 | +0.28(+0.44%) |
May 07, 2013 | 62.57 | 63.37 | 62.27 | 62.30 | 1,822,968 | -0.23(-0.37%) |
May 06, 2013 | 61.83 | 63.59 | 61.72 | 62.53 | 1,750,693 | +0.70(+1.13%) |
May 03, 2013 | 61.40 | 62.47 | 60.78 | 61.83 | 1,929,613 | +1.05(+1.72%) |
May 02, 2013 | 61.11 | 62.29 | 60.63 | 60.78 | 2,322,275 | -0.02(-0.03%) |