Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 67.88 | 68.87 | 67.39 | 67.44 | 4,675,547 | +0.07(+0.11%) |
Jul 30, 2013 | 66.59 | 67.46 | 66.05 | 67.36 | 4,928,507 | -0.03(-0.05%) |
Jul 29, 2013 | 67.18 | 67.73 | 67.09 | 67.40 | 2,236,429 | +0.17(+0.25%) |
Jul 26, 2013 | 67.01 | 67.31 | 66.79 | 67.22 | 2,415,402 | -0.07(-0.11%) |
Jul 25, 2013 | 66.74 | 67.42 | 66.29 | 67.30 | 5,090,981 | +0.25(+0.38%) |
Jul 24, 2013 | 68.18 | 68.24 | 66.89 | 67.05 | 4,541,232 | -1.06(-1.56%) |
Jul 23, 2013 | 69.00 | 69.40 | 68.09 | 68.11 | 3,496,147 | -0.71(-1.04%) |
Jul 22, 2013 | 68.69 | 69.16 | 68.23 | 68.82 | 3,415,379 | +0.59(+0.87%) |
Jul 19, 2013 | 67.89 | 68.39 | 67.62 | 68.23 | 3,064,311 | +0.32(+0.47%) |
Jul 18, 2013 | 67.95 | 68.41 | 67.76 | 67.91 | 2,337,171 | +0.12(+0.17%) |
Jul 17, 2013 | 68.50 | 68.80 | 66.89 | 67.80 | 4,712,864 | -0.36(-0.53%) |
Jul 16, 2013 | 68.65 | 69.16 | 68.13 | 68.16 | 3,759,056 | -0.37(-0.54%) |
Jul 15, 2013 | 68.36 | 68.65 | 68.05 | 68.53 | 2,002,121 | +0.39(+0.57%) |
Jul 12, 2013 | 68.38 | 68.39 | 67.64 | 68.14 | 3,780,031 | -0.25(-0.37%) |
Jul 11, 2013 | 68.14 | 68.64 | 67.46 | 68.39 | 3,628,509 | +1.12(+1.67%) |
Jul 10, 2013 | 68.15 | 68.19 | 66.99 | 67.27 | 3,888,093 | -0.84(-1.24%) |
Jul 09, 2013 | 66.52 | 68.48 | 66.20 | 68.12 | 7,365,012 | +2.08(+3.15%) |
Jul 08, 2013 | 66.12 | 66.59 | 65.96 | 66.04 | 2,576,583 | -0.07(-0.11%) |
Jul 05, 2013 | 66.33 | 66.44 | 65.43 | 66.11 | 1,648,902 | +0.37(+0.56%) |
Jul 03, 2013 | 65.50 | 66.16 | 65.40 | 65.75 | 1,473,366 | +0.07(+0.11%) |
Jul 02, 2013 | 66.04 | 66.54 | 65.36 | 65.67 | 2,722,076 | -0.33(-0.50%) |
Jul 01, 2013 | 66.47 | 66.70 | 65.78 | 66.01 | 3,674,723 | +0.05(+0.07%) |
Jun 28, 2013 | 67.09 | 67.78 | 65.95 | 65.96 | 6,453,080 | -1.38(-2.05%) |
Jun 27, 2013 | 67.12 | 67.50 | 66.75 | 67.34 | 3,158,955 | +0.65(+0.97%) |
Jun 26, 2013 | 67.03 | 67.09 | 66.45 | 66.69 | 3,476,940 | +0.17(+0.26%) |
Jun 25, 2013 | 66.16 | 66.65 | 65.79 | 66.52 | 5,156,757 | +1.17(+1.79%) |
Jun 24, 2013 | 65.21 | 65.67 | 64.14 | 65.35 | 7,106,956 | -1.19(-1.78%) |
Jun 21, 2013 | 67.35 | 67.53 | 65.94 | 66.53 | 5,948,891 | -0.34(-0.51%) |
Jun 20, 2013 | 68.00 | 68.06 | 66.66 | 66.87 | 5,414,803 | -1.77(-2.57%) |
Jun 19, 2013 | 68.77 | 69.54 | 68.58 | 68.64 | 3,572,982 | +0.06(+0.09%) |
Jun 18, 2013 | 68.25 | 68.80 | 68.19 | 68.58 | 2,844,908 | +0.15(+0.22%) |
Jun 17, 2013 | 68.71 | 68.84 | 67.95 | 68.42 | 3,314,544 | -0.06(-0.08%) |
Jun 14, 2013 | 68.93 | 69.00 | 68.16 | 68.48 | 2,469,117 | -0.58(-0.84%) |
Jun 13, 2013 | 68.04 | 69.28 | 67.79 | 69.06 | 2,679,434 | +1.03(+1.52%) |
Jun 12, 2013 | 69.29 | 69.40 | 67.66 | 68.03 | 4,048,839 | -0.74(-1.08%) |
Jun 11, 2013 | 68.81 | 69.18 | 68.33 | 68.77 | 3,052,914 | -0.77(-1.11%) |
Jun 10, 2013 | 70.39 | 70.44 | 69.31 | 69.54 | 3,103,803 | -0.49(-0.70%) |
Jun 07, 2013 | 70.01 | 70.25 | 69.34 | 70.04 | 3,697,622 | +0.58(+0.84%) |
Jun 06, 2013 | 69.16 | 69.46 | 68.67 | 69.46 | 3,607,415 | +0.15(+0.22%) |
Jun 05, 2013 | 70.02 | 70.17 | 69.26 | 69.30 | 3,027,530 | -1.01(-1.43%) |
Jun 04, 2013 | 71.14 | 71.63 | 69.77 | 70.31 | 4,033,540 | -0.97(-1.36%) |
Jun 03, 2013 | 70.60 | 71.35 | 70.28 | 71.28 | 4,180,525 | +1.00(+1.42%) |
May 31, 2013 | 70.53 | 71.38 | 70.28 | 70.28 | 3,508,060 | -0.24(-0.34%) |
May 30, 2013 | 70.67 | 71.09 | 70.39 | 70.52 | 2,508,843 | +0.05(+0.07%) |
May 29, 2013 | 69.37 | 70.70 | 69.35 | 70.47 | 3,986,776 | +0.81(+1.17%) |
May 28, 2013 | 70.35 | 70.71 | 69.62 | 69.66 | 3,835,470 | +0.04(+0.06%) |
May 24, 2013 | 70.01 | 70.01 | 69.24 | 69.62 | 3,556,987 | -0.72(-1.02%) |
May 23, 2013 | 69.18 | 70.62 | 69.10 | 70.33 | 4,566,364 | +0.28(+0.40%) |
May 22, 2013 | 70.86 | 70.91 | 69.46 | 70.05 | 7,447,286 | -0.61(-0.87%) |
May 21, 2013 | 70.96 | 71.20 | 70.35 | 70.67 | 4,271,985 | -0.36(-0.51%) |
May 20, 2013 | 70.17 | 71.34 | 69.99 | 71.03 | 5,230,896 | +0.86(+1.23%) |
May 17, 2013 | 71.47 | 71.62 | 69.81 | 70.17 | 9,035,274 | -1.95(-2.71%) |
May 16, 2013 | 72.01 | 72.88 | 71.85 | 72.12 | 5,184,334 | -0.20(-0.28%) |
May 15, 2013 | 71.98 | 73.09 | 71.45 | 72.32 | 14,412,414 | -2.37(-3.18%) |
May 13, 2013 | 74.45 | 75.02 | 74.32 | 74.69 | 3,425,994 | +0.23(+0.30%) |
May 10, 2013 | 74.51 | 74.84 | 73.54 | 74.47 | 3,677,707 | +0.09(+0.12%) |
May 09, 2013 | 74.26 | 74.84 | 74.02 | 74.38 | 2,429,678 | -0.13(-0.17%) |
May 08, 2013 | 74.06 | 74.73 | 73.71 | 74.51 | 2,631,147 | +0.50(+0.68%) |
May 07, 2013 | 73.79 | 74.01 | 73.41 | 74.01 | 2,300,985 | +0.48(+0.66%) |
May 06, 2013 | 72.74 | 73.79 | 72.46 | 73.52 | 2,274,024 | +0.48(+0.65%) |
May 03, 2013 | 73.06 | 73.60 | 72.24 | 73.05 | 3,342,175 | +0.81(+1.12%) |
May 02, 2013 | 71.00 | 72.48 | 70.89 | 72.24 | 2,864,803 | +1.43(+2.02%) |