Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.27 | 65.24 | 63.91 | 64.60 | 0 | +0.70(+1.09%) |
Jul 30, 2013 | 63.51 | 63.95 | 63.16 | 63.90 | 0 | +0.58(+0.92%) |
Jul 29, 2013 | 63.76 | 64.11 | 63.21 | 63.32 | 0 | -0.89(-1.38%) |
Jul 26, 2013 | 64.45 | 64.49 | 63.78 | 64.20 | 0 | -0.64(-0.99%) |
Jul 25, 2013 | 64.61 | 65.27 | 64.51 | 64.85 | 0 | -0.11(-0.17%) |
Jul 24, 2013 | 65.94 | 66.18 | 64.88 | 64.96 | 0 | -0.87(-1.32%) |
Jul 23, 2013 | 66.24 | 66.24 | 65.58 | 65.82 | 0 | -0.18(-0.27%) |
Jul 22, 2013 | 65.91 | 66.39 | 65.76 | 66.00 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 65.96 | 66.17 | 65.54 | 66.00 | 0 | -0.21(-0.31%) |
Jul 18, 2013 | 66.02 | 66.69 | 65.80 | 66.21 | 0 | +0.35(+0.53%) |
Jul 17, 2013 | 66.33 | 66.33 | 65.57 | 65.86 | 97,395 | -0.19(-0.28%) |
Jul 16, 2013 | 66.39 | 67.07 | 66.02 | 66.05 | 0 | -0.37(-0.55%) |
Jul 15, 2013 | 66.36 | 66.81 | 66.13 | 66.41 | 0 | -0.13(-0.19%) |
Jul 12, 2013 | 65.61 | 66.58 | 65.27 | 66.54 | 0 | +0.81(+1.24%) |
Jul 11, 2013 | 65.13 | 65.80 | 65.13 | 65.73 | 0 | +1.03(+1.59%) |
Jul 10, 2013 | 64.63 | 65.13 | 64.19 | 64.70 | 0 | -0.03(-0.04%) |
Jul 09, 2013 | 63.59 | 65.00 | 63.59 | 64.72 | 0 | +1.34(+2.12%) |
Jul 08, 2013 | 63.56 | 63.56 | 63.03 | 63.38 | 0 | -0.07(-0.11%) |
Jul 05, 2013 | 62.22 | 63.48 | 62.12 | 63.45 | 0 | +1.62(+2.62%) |
Jul 03, 2013 | 61.53 | 61.88 | 60.94 | 61.83 | 0 | -0.29(-0.46%) |
Jul 02, 2013 | 62.96 | 63.53 | 62.01 | 62.12 | 0 | -0.92(-1.46%) |
Jul 01, 2013 | 62.66 | 63.34 | 61.78 | 63.04 | 0 | +0.99(+1.60%) |
Jun 28, 2013 | 62.08 | 62.65 | 61.97 | 62.05 | 379,307 | -0.42(-0.67%) |
Jun 27, 2013 | 61.70 | 62.62 | 61.70 | 62.47 | 0 | +1.26(+2.06%) |
Jun 26, 2013 | 61.09 | 61.65 | 60.81 | 61.20 | 0 | +0.55(+0.92%) |
Jun 25, 2013 | 60.80 | 60.96 | 60.26 | 60.65 | 0 | +0.44(+0.73%) |
Jun 24, 2013 | 60.03 | 60.75 | 59.53 | 60.21 | 0 | -0.27(-0.44%) |
Jun 21, 2013 | 60.77 | 61.35 | 60.33 | 60.48 | 845,935 | +0.00(+0.00%) |
Jun 20, 2013 | 62.00 | 62.42 | 60.42 | 60.48 | 0 | -2.24(-3.57%) |
Jun 19, 2013 | 63.59 | 63.75 | 62.71 | 62.72 | 0 | -0.80(-1.25%) |
Jun 18, 2013 | 62.63 | 63.70 | 62.57 | 63.51 | 0 | +0.98(+1.57%) |
Jun 17, 2013 | 62.25 | 62.86 | 62.14 | 62.53 | 0 | +0.71(+1.14%) |
Jun 14, 2013 | 61.85 | 62.13 | 61.28 | 61.82 | 0 | +0.01(+0.01%) |
Jun 13, 2013 | 61.08 | 61.89 | 61.05 | 61.81 | 336,023 | +0.54(+0.88%) |
Jun 12, 2013 | 63.13 | 63.13 | 61.18 | 61.28 | 175,195 | -1.24(-1.98%) |
Jun 11, 2013 | 62.20 | 63.28 | 61.54 | 62.51 | 290,836 | -0.18(-0.29%) |
Jun 10, 2013 | 63.19 | 63.42 | 62.03 | 62.69 | 0 | -0.20(-0.31%) |
Jun 07, 2013 | 62.39 | 63.01 | 61.84 | 62.89 | 0 | +0.80(+1.28%) |
Jun 06, 2013 | 60.94 | 62.14 | 60.86 | 62.09 | 0 | +0.89(+1.45%) |
Jun 05, 2013 | 63.00 | 63.00 | 61.07 | 61.20 | 0 | -1.94(-3.08%) |
Jun 04, 2013 | 63.87 | 64.32 | 62.63 | 63.15 | 0 | -0.68(-1.07%) |
Jun 03, 2013 | 63.64 | 64.33 | 63.34 | 63.83 | 458,406 | +0.07(+0.11%) |
May 31, 2013 | 62.81 | 64.03 | 62.74 | 63.76 | 300,307 | +0.43(+0.68%) |
May 30, 2013 | 62.28 | 63.59 | 62.10 | 63.33 | 0 | +1.40(+2.25%) |
May 29, 2013 | 61.40 | 62.32 | 61.40 | 61.93 | 359,280 | -0.05(-0.09%) |
May 28, 2013 | 61.45 | 62.03 | 60.92 | 61.98 | 545,753 | +1.11(+1.82%) |
May 24, 2013 | 59.53 | 62.66 | 58.59 | 60.87 | 0 | -4.60(-7.03%) |
May 23, 2013 | 65.23 | 65.64 | 64.21 | 65.47 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.22 | 67.23 | 65.19 | 65.57 | 0 | -1.43(-2.13%) |
May 21, 2013 | 66.94 | 67.22 | 66.87 | 67.00 | 0 | +0.00(+0.00%) |
May 20, 2013 | 66.13 | 67.14 | 66.04 | 67.00 | 0 | +0.80(+1.21%) |
May 17, 2013 | 65.60 | 66.30 | 65.26 | 66.20 | 0 | +0.98(+1.51%) |
May 16, 2013 | 65.85 | 66.43 | 65.15 | 65.22 | 162,016 | -0.63(-0.95%) |
May 15, 2013 | 64.89 | 65.84 | 64.89 | 65.84 | 0 | +1.05(+1.63%) |
May 13, 2013 | 64.84 | 65.22 | 64.13 | 64.79 | 0 | -0.44(-0.67%) |
May 10, 2013 | 65.07 | 65.32 | 65.03 | 65.22 | 0 | +0.01(+0.01%) |
May 09, 2013 | 64.83 | 65.97 | 64.83 | 65.22 | 0 | +0.23(+0.36%) |
May 08, 2013 | 65.35 | 65.60 | 64.72 | 64.98 | 0 | -0.38(-0.57%) |
May 07, 2013 | 63.99 | 65.40 | 63.95 | 65.36 | 0 | +1.35(+2.11%) |
May 06, 2013 | 63.56 | 64.48 | 63.55 | 64.01 | 0 | +0.26(+0.41%) |
May 03, 2013 | 62.46 | 63.99 | 61.75 | 63.75 | 0 | +2.00(+3.24%) |
May 02, 2013 | 60.86 | 61.92 | 60.53 | 61.75 | 0 | +0.93(+1.53%) |