Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.09 | 62.16 | 61.48 | 61.58 | 1,594,918 | -0.30(-0.49%) |
Jul 30, 2013 | 62.61 | 62.61 | 61.74 | 61.88 | 879,939 | +0.19(+0.31%) |
Jul 29, 2013 | 61.73 | 61.87 | 61.53 | 61.69 | 745,408 | -0.57(-0.91%) |
Jul 26, 2013 | 61.89 | 62.29 | 61.56 | 62.25 | 1,100,005 | -0.23(-0.37%) |
Jul 25, 2013 | 61.91 | 62.54 | 61.76 | 62.48 | 2,619,105 | +0.68(+1.09%) |
Jul 24, 2013 | 62.25 | 62.25 | 61.75 | 61.81 | 2,299,320 | +0.53(+0.87%) |
Jul 23, 2013 | 61.58 | 61.60 | 61.17 | 61.27 | 1,821,376 | +0.12(+0.19%) |
Jul 22, 2013 | 61.24 | 61.54 | 60.97 | 61.16 | 3,819,080 | -0.35(-0.58%) |
Jul 19, 2013 | 61.56 | 62.07 | 61.43 | 61.51 | 3,915,761 | -0.92(-1.47%) |
Jul 18, 2013 | 63.77 | 63.81 | 61.81 | 62.43 | 5,969,817 | -1.70(-2.65%) |
Jul 17, 2013 | 64.29 | 64.54 | 63.78 | 64.13 | 1,749,182 | +0.18(+0.28%) |
Jul 16, 2013 | 63.79 | 63.95 | 63.50 | 63.95 | 1,369,066 | +0.53(+0.84%) |
Jul 15, 2013 | 63.85 | 63.90 | 63.20 | 63.42 | 1,615,219 | -0.08(-0.12%) |
Jul 12, 2013 | 63.25 | 63.55 | 62.77 | 63.50 | 1,300,800 | +0.51(+0.80%) |
Jul 11, 2013 | 62.29 | 63.08 | 61.99 | 62.99 | 1,380,610 | +2.36(+3.89%) |
Jul 10, 2013 | 60.70 | 60.92 | 60.45 | 60.63 | 2,025,270 | -0.08(-0.14%) |
Jul 09, 2013 | 61.01 | 61.00 | 60.67 | 60.72 | 1,262,713 | +0.15(+0.25%) |
Jul 08, 2013 | 60.45 | 60.73 | 60.33 | 60.56 | 1,716,577 | +0.78(+1.30%) |
Jul 05, 2013 | 59.49 | 59.79 | 59.10 | 59.79 | 1,792,020 | -0.04(-0.07%) |
Jul 03, 2013 | 60.03 | 60.18 | 59.71 | 59.83 | 1,432,356 | -0.96(-1.58%) |
Jul 02, 2013 | 60.76 | 61.35 | 60.51 | 60.79 | 3,962,989 | +0.71(+1.18%) |
Jul 01, 2013 | 61.43 | 61.54 | 60.02 | 60.08 | 3,311,692 | -1.44(-2.35%) |
Jun 28, 2013 | 61.98 | 62.01 | 61.18 | 61.53 | 2,754,509 | -2.34(-3.66%) |
Jun 27, 2013 | 63.83 | 64.01 | 63.44 | 63.87 | 1,883,450 | +0.78(+1.23%) |
Jun 26, 2013 | 62.88 | 63.45 | 62.84 | 63.09 | 1,883,624 | +1.65(+2.68%) |
Jun 25, 2013 | 61.03 | 61.46 | 60.16 | 61.44 | 2,617,506 | +1.08(+1.79%) |
Jun 24, 2013 | 60.14 | 60.54 | 60.04 | 60.36 | 3,009,414 | -1.10(-1.79%) |
Jun 21, 2013 | 61.66 | 61.76 | 60.75 | 61.46 | 3,644,568 | -1.53(-2.43%) |
Jun 20, 2013 | 63.65 | 63.72 | 62.58 | 62.99 | 1,928,396 | -1.52(-2.36%) |
Jun 19, 2013 | 65.13 | 65.55 | 64.37 | 64.51 | 1,624,227 | -0.69(-1.06%) |
Jun 18, 2013 | 65.08 | 65.43 | 64.92 | 65.20 | 1,238,530 | -0.10(-0.16%) |
Jun 17, 2013 | 65.49 | 65.70 | 64.93 | 65.30 | 1,152,357 | +1.19(+1.86%) |
Jun 14, 2013 | 64.50 | 64.84 | 64.05 | 64.11 | 887,814 | -0.73(-1.13%) |
Jun 13, 2013 | 64.05 | 64.93 | 63.99 | 64.85 | 1,395,154 | +0.56(+0.87%) |
Jun 12, 2013 | 65.08 | 65.10 | 64.20 | 64.29 | 1,084,226 | +0.07(+0.11%) |
Jun 11, 2013 | 64.48 | 64.82 | 64.15 | 64.22 | 783,834 | -1.29(-1.97%) |
Jun 10, 2013 | 65.27 | 65.62 | 64.80 | 65.52 | 974,393 | +1.02(+1.59%) |
Jun 07, 2013 | 64.05 | 64.85 | 63.83 | 64.49 | 1,789,274 | +0.51(+0.79%) |
Jun 06, 2013 | 64.07 | 64.27 | 63.33 | 63.99 | 1,807,068 | +0.90(+1.43%) |
Jun 05, 2013 | 63.02 | 63.61 | 62.90 | 63.08 | 3,385,317 | -0.13(-0.20%) |
Jun 04, 2013 | 63.62 | 63.78 | 62.95 | 63.21 | 2,063,776 | -0.03(-0.05%) |
Jun 03, 2013 | 63.37 | 63.37 | 62.71 | 63.24 | 2,212,201 | +1.20(+1.93%) |
May 31, 2013 | 62.89 | 63.31 | 62.04 | 62.04 | 1,553,030 | -1.46(-2.30%) |
May 30, 2013 | 63.39 | 63.93 | 63.37 | 63.50 | 1,999,494 | +0.24(+0.38%) |
May 29, 2013 | 63.44 | 63.65 | 63.03 | 63.26 | 1,108,368 | -0.85(-1.32%) |
May 28, 2013 | 64.87 | 65.00 | 63.75 | 64.11 | 1,503,151 | +0.95(+1.50%) |
May 24, 2013 | 64.19 | 64.27 | 62.96 | 63.16 | 3,504,147 | -1.94(-2.98%) |
May 23, 2013 | 64.98 | 65.44 | 64.80 | 65.10 | 804,111 | -0.42(-0.65%) |
May 22, 2013 | 66.46 | 67.19 | 65.33 | 65.53 | 977,190 | -0.72(-1.08%) |
May 21, 2013 | 66.17 | 66.70 | 65.93 | 66.24 | 1,271,843 | -0.70(-1.04%) |
May 20, 2013 | 67.34 | 67.24 | 66.31 | 66.94 | 2,056,611 | -0.40(-0.59%) |
May 17, 2013 | 66.76 | 67.49 | 66.67 | 67.34 | 2,253,729 | +0.12(+0.17%) |
May 16, 2013 | 67.82 | 68.32 | 67.19 | 67.23 | 1,493,942 | -1.19(-1.74%) |
May 15, 2013 | 68.22 | 68.66 | 68.16 | 68.42 | 1,040,606 | +0.09(+0.13%) |
May 13, 2013 | 68.71 | 68.79 | 68.26 | 68.32 | 677,186 | -0.26(-0.38%) |
May 10, 2013 | 68.45 | 68.79 | 68.10 | 68.58 | 1,378,651 | +0.42(+0.61%) |
May 09, 2013 | 68.44 | 68.61 | 67.92 | 68.17 | 864,710 | -0.72(-1.05%) |
May 08, 2013 | 68.85 | 69.21 | 68.50 | 68.89 | 1,495,921 | +0.72(+1.05%) |
May 07, 2013 | 68.48 | 68.53 | 67.90 | 68.17 | 786,430 | +0.62(+0.92%) |
May 06, 2013 | 67.70 | 68.04 | 67.40 | 67.55 | 638,701 | -0.25(-0.37%) |
May 03, 2013 | 66.69 | 68.02 | 66.64 | 67.80 | 1,618,118 | +2.29(+3.49%) |
May 02, 2013 | 65.36 | 65.70 | 65.26 | 65.51 | 1,557,921 | -0.15(-0.23%) |