Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 77.65 | 78.51 | 76.75 | 77.55 | 9,399,363 | +2.16(+2.87%) |
Jul 30, 2013 | 74.83 | 75.49 | 74.35 | 75.39 | 2,157,923 | +0.69(+0.93%) |
Jul 29, 2013 | 74.44 | 74.74 | 73.35 | 74.70 | 3,244,705 | +0.37(+0.50%) |
Jul 26, 2013 | 76.10 | 76.37 | 74.16 | 74.32 | 10,808,412 | -2.13(-2.79%) |
Jul 25, 2013 | 72.83 | 77.57 | 72.73 | 76.46 | 11,332,648 | +4.68(+6.51%) |
Jul 24, 2013 | 71.70 | 71.85 | 71.16 | 71.78 | 2,396,686 | -0.06(-0.09%) |
Jul 23, 2013 | 72.12 | 72.12 | 69.88 | 71.85 | 5,874,916 | +1.98(+2.83%) |
Jul 22, 2013 | 69.17 | 69.88 | 69.23 | 69.87 | 4,933,821 | +0.64(+0.92%) |
Jul 19, 2013 | 69.16 | 69.38 | 68.55 | 69.23 | 2,246,083 | +0.08(+0.11%) |
Jul 18, 2013 | 69.09 | 69.58 | 68.66 | 69.16 | 1,701,670 | +0.41(+0.59%) |
Jul 17, 2013 | 68.53 | 68.86 | 68.39 | 68.75 | 1,534,389 | +0.58(+0.85%) |
Jul 16, 2013 | 68.52 | 68.52 | 67.67 | 68.17 | 2,392,969 | -0.79(-1.15%) |
Jul 15, 2013 | 68.97 | 69.07 | 68.64 | 68.96 | 1,598,948 | -0.03(-0.04%) |
Jul 12, 2013 | 69.27 | 69.31 | 68.59 | 68.99 | 1,736,564 | -0.26(-0.37%) |
Jul 11, 2013 | 69.68 | 69.71 | 68.96 | 69.25 | 2,283,043 | +0.34(+0.50%) |
Jul 10, 2013 | 68.31 | 69.03 | 67.71 | 68.91 | 3,292,419 | +0.41(+0.59%) |
Jul 09, 2013 | 66.24 | 68.65 | 65.92 | 68.50 | 5,956,048 | +2.58(+3.91%) |
Jul 08, 2013 | 65.49 | 66.07 | 65.23 | 65.92 | 2,214,014 | +0.34(+0.51%) |
Jul 05, 2013 | 65.86 | 65.98 | 65.16 | 65.59 | 1,383,919 | +0.35(+0.54%) |
Jul 03, 2013 | 64.68 | 65.79 | 64.33 | 65.24 | 2,012,284 | +0.46(+0.71%) |
Jul 02, 2013 | 65.77 | 66.81 | 64.58 | 64.78 | 6,230,277 | -1.97(-2.95%) |
Jul 01, 2013 | 65.32 | 67.83 | 64.67 | 66.75 | 4,738,078 | +1.38(+2.12%) |
Jun 28, 2013 | 66.15 | 66.51 | 65.18 | 65.37 | 4,249,098 | -0.86(-1.30%) |
Jun 27, 2013 | 67.44 | 67.65 | 65.94 | 66.23 | 4,035,226 | -1.88(-2.77%) |
Jun 26, 2013 | 67.80 | 68.31 | 67.60 | 68.11 | 1,985,072 | +1.08(+1.61%) |
Jun 25, 2013 | 66.76 | 67.19 | 66.55 | 67.04 | 2,628,131 | +0.75(+1.13%) |
Jun 24, 2013 | 66.35 | 66.63 | 65.83 | 66.29 | 2,674,438 | -0.74(-1.10%) |
Jun 21, 2013 | 66.81 | 67.17 | 66.34 | 67.02 | 3,374,774 | +0.22(+0.33%) |
Jun 20, 2013 | 67.58 | 67.82 | 66.70 | 66.80 | 2,770,202 | -1.33(-1.96%) |
Jun 19, 2013 | 68.53 | 68.82 | 68.11 | 68.14 | 1,865,512 | -0.30(-0.43%) |
Jun 18, 2013 | 68.41 | 68.55 | 68.12 | 68.43 | 1,832,421 | +0.01(+0.01%) |
Jun 17, 2013 | 68.48 | 68.65 | 68.20 | 68.43 | 2,473,377 | +0.16(+0.23%) |
Jun 14, 2013 | 67.83 | 68.44 | 67.49 | 68.27 | 3,246,758 | +0.72(+1.06%) |
Jun 13, 2013 | 67.09 | 67.74 | 66.82 | 67.55 | 1,966,165 | +0.39(+0.58%) |
Jun 12, 2013 | 67.57 | 67.67 | 67.11 | 67.16 | 3,025,266 | -0.08(-0.12%) |
Jun 11, 2013 | 66.68 | 67.56 | 66.43 | 67.24 | 2,089,516 | -0.06(-0.09%) |
Jun 10, 2013 | 67.38 | 67.53 | 67.14 | 67.31 | 1,565,032 | -0.07(-0.11%) |
Jun 07, 2013 | 67.23 | 67.41 | 66.60 | 67.38 | 1,998,053 | +0.38(+0.57%) |
Jun 06, 2013 | 66.74 | 67.07 | 66.43 | 66.99 | 2,546,792 | +0.32(+0.48%) |
Jun 05, 2013 | 67.36 | 67.68 | 66.68 | 66.68 | 3,038,785 | -0.91(-1.35%) |
Jun 04, 2013 | 66.96 | 67.70 | 66.85 | 67.59 | 2,037,222 | +0.44(+0.65%) |
Jun 03, 2013 | 66.88 | 67.17 | 66.59 | 67.15 | 2,008,194 | +0.26(+0.38%) |
May 31, 2013 | 66.97 | 67.50 | 66.75 | 66.90 | 2,319,505 | -0.34(-0.51%) |
May 30, 2013 | 67.21 | 67.38 | 66.91 | 67.24 | 993,030 | +0.18(+0.27%) |
May 29, 2013 | 66.77 | 67.35 | 66.62 | 67.05 | 1,258,314 | -0.06(-0.08%) |
May 28, 2013 | 67.29 | 67.43 | 66.85 | 67.11 | 1,178,333 | +0.55(+0.83%) |
May 24, 2013 | 66.40 | 66.65 | 66.08 | 66.56 | 1,294,226 | -0.17(-0.25%) |
May 23, 2013 | 66.23 | 66.87 | 65.97 | 66.73 | 1,946,178 | -0.67(-1.00%) |
May 22, 2013 | 67.14 | 68.13 | 66.98 | 67.40 | 2,785,450 | +0.18(+0.27%) |
May 21, 2013 | 67.31 | 67.66 | 66.99 | 67.21 | 949,844 | +0.04(+0.05%) |
May 20, 2013 | 66.66 | 67.60 | 66.65 | 67.18 | 1,587,136 | +0.34(+0.51%) |
May 17, 2013 | 65.90 | 66.95 | 65.80 | 66.84 | 1,496,392 | +1.11(+1.68%) |
May 16, 2013 | 65.26 | 65.87 | 65.21 | 65.73 | 1,371,708 | +0.28(+0.42%) |
May 15, 2013 | 64.78 | 65.51 | 64.42 | 65.46 | 1,762,448 | +1.09(+1.70%) |
May 13, 2013 | 64.46 | 64.63 | 64.12 | 64.37 | 904,154 | -0.26(-0.41%) |
May 10, 2013 | 64.61 | 64.78 | 64.14 | 64.63 | 1,349,987 | +0.14(+0.22%) |
May 09, 2013 | 64.42 | 64.75 | 64.25 | 64.49 | 1,612,438 | -0.10(-0.15%) |
May 08, 2013 | 63.69 | 64.60 | 63.56 | 64.59 | 1,396,444 | +0.79(+1.24%) |
May 07, 2013 | 63.48 | 63.91 | 63.27 | 63.79 | 1,324,844 | +0.46(+0.73%) |
May 06, 2013 | 63.77 | 63.77 | 62.73 | 63.33 | 1,711,035 | -0.30(-0.47%) |
May 03, 2013 | 63.76 | 63.86 | 63.09 | 63.63 | 2,697,064 | +0.54(+0.85%) |
May 02, 2013 | 63.03 | 64.41 | 62.03 | 63.09 | 7,359,378 | +2.37(+3.91%) |