Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.17 | 62.88 | 61.89 | 62.26 | 3,984,387 | +0.19(+0.31%) |
Jul 30, 2013 | 62.81 | 62.84 | 61.91 | 62.07 | 3,251,873 | -0.43(-0.69%) |
Jul 29, 2013 | 62.84 | 62.86 | 62.32 | 62.50 | 2,843,779 | -0.52(-0.83%) |
Jul 26, 2013 | 62.54 | 63.05 | 62.40 | 63.02 | 2,637,722 | +0.31(+0.49%) |
Jul 25, 2013 | 62.26 | 62.77 | 62.09 | 62.71 | 3,171,786 | +0.41(+0.66%) |
Jul 24, 2013 | 62.85 | 62.95 | 61.99 | 62.30 | 3,051,154 | -0.54(-0.86%) |
Jul 23, 2013 | 62.06 | 62.92 | 62.06 | 62.84 | 3,591,682 | +0.62(+1.00%) |
Jul 22, 2013 | 62.12 | 62.47 | 61.82 | 62.22 | 2,533,995 | +0.45(+0.73%) |
Jul 19, 2013 | 61.91 | 62.42 | 61.53 | 61.77 | 3,644,873 | -0.48(-0.77%) |
Jul 18, 2013 | 61.85 | 62.43 | 61.77 | 62.25 | 4,239,123 | +0.63(+1.02%) |
Jul 17, 2013 | 61.49 | 61.79 | 61.20 | 61.62 | 2,304,793 | +0.33(+0.54%) |
Jul 16, 2013 | 61.37 | 61.88 | 60.76 | 61.29 | 3,571,374 | -0.13(-0.21%) |
Jul 15, 2013 | 61.61 | 61.79 | 61.30 | 61.42 | 4,244,249 | -0.28(-0.45%) |
Jul 12, 2013 | 61.75 | 61.90 | 61.12 | 61.70 | 5,809,775 | +0.03(+0.05%) |
Jul 11, 2013 | 61.91 | 62.10 | 61.61 | 61.67 | 5,071,791 | +0.66(+1.08%) |
Jul 10, 2013 | 61.23 | 61.31 | 60.85 | 61.01 | 3,635,137 | -0.27(-0.44%) |
Jul 09, 2013 | 61.14 | 61.46 | 60.94 | 61.28 | 5,248,004 | +0.35(+0.57%) |
Jul 08, 2013 | 61.57 | 61.63 | 60.72 | 60.93 | 5,721,444 | -0.48(-0.78%) |
Jul 05, 2013 | 60.31 | 61.45 | 60.30 | 61.41 | 5,219,274 | +1.34(+2.23%) |
Jul 03, 2013 | 58.95 | 60.11 | 58.67 | 60.07 | 4,210,992 | +0.55(+0.92%) |
Jul 02, 2013 | 58.24 | 59.72 | 58.16 | 59.52 | 6,524,686 | +1.22(+2.09%) |
Jul 01, 2013 | 58.12 | 58.94 | 58.12 | 58.30 | 4,820,646 | +0.48(+0.83%) |
Jun 28, 2013 | 57.65 | 58.25 | 57.49 | 57.82 | 6,836,944 | +0.43(+0.75%) |
Jun 26, 2013 | 57.14 | 57.90 | 57.14 | 57.39 | 5,318,159 | +0.72(+1.27%) |
Jun 25, 2013 | 56.80 | 57.20 | 56.52 | 56.67 | 3,920,199 | +0.39(+0.69%) |
Jun 24, 2013 | 56.24 | 56.80 | 55.70 | 56.28 | 4,933,518 | -0.53(-0.93%) |
Jun 21, 2013 | 56.85 | 57.08 | 55.82 | 56.81 | 6,804,044 | +0.49(+0.87%) |
Jun 20, 2013 | 57.43 | 57.57 | 56.09 | 56.32 | 4,598,923 | -1.54(-2.66%) |
Jun 19, 2013 | 58.97 | 59.18 | 57.85 | 57.86 | 3,568,680 | -1.03(-1.75%) |
Jun 18, 2013 | 57.85 | 59.13 | 57.77 | 58.89 | 3,515,358 | +0.95(+1.64%) |
Jun 17, 2013 | 57.82 | 58.45 | 57.55 | 57.94 | 5,078,343 | +0.47(+0.82%) |
Jun 14, 2013 | 57.67 | 58.17 | 57.44 | 57.47 | 4,815,736 | -0.44(-0.76%) |
Jun 13, 2013 | 56.21 | 58.00 | 55.86 | 57.91 | 6,137,102 | +1.75(+3.12%) |
Jun 12, 2013 | 57.32 | 57.43 | 55.86 | 56.16 | 5,387,305 | -0.73(-1.28%) |
Jun 11, 2013 | 57.15 | 57.53 | 56.81 | 56.89 | 5,531,659 | -0.81(-1.40%) |
Jun 10, 2013 | 58.78 | 58.78 | 57.49 | 57.70 | 4,882,067 | -1.07(-1.82%) |
Jun 07, 2013 | 58.00 | 58.81 | 57.62 | 58.77 | 3,369,920 | +1.29(+2.24%) |
Jun 06, 2013 | 56.79 | 57.51 | 56.30 | 57.48 | 4,688,330 | +0.58(+1.02%) |
Jun 05, 2013 | 58.01 | 58.07 | 56.61 | 56.90 | 7,157,295 | -1.44(-2.47%) |
Jun 04, 2013 | 58.58 | 59.10 | 57.93 | 58.34 | 3,646,578 | -0.26(-0.44%) |
Jun 03, 2013 | 58.32 | 58.60 | 57.43 | 58.60 | 5,301,386 | +0.23(+0.39%) |
May 31, 2013 | 59.58 | 60.00 | 58.37 | 58.37 | 6,737,914 | -1.21(-2.03%) |
May 30, 2013 | 59.35 | 59.92 | 59.31 | 59.58 | 4,674,854 | +0.38(+0.64%) |
May 29, 2013 | 59.85 | 59.88 | 59.00 | 59.20 | 4,149,340 | -1.09(-1.81%) |
May 28, 2013 | 59.88 | 60.43 | 59.77 | 60.29 | 5,912,156 | +1.01(+1.70%) |
May 24, 2013 | 59.76 | 59.84 | 59.17 | 59.28 | 4,418,873 | -0.88(-1.46%) |
May 23, 2013 | 59.20 | 60.56 | 59.14 | 60.16 | 5,081,271 | +0.20(+0.33%) |
May 22, 2013 | 60.47 | 61.06 | 59.61 | 59.96 | 5,787,116 | -0.51(-0.84%) |
May 21, 2013 | 60.33 | 60.83 | 60.18 | 60.47 | 5,473,480 | +0.40(+0.67%) |
May 20, 2013 | 60.72 | 61.00 | 59.76 | 60.07 | 4,896,287 | -0.64(-1.05%) |
May 17, 2013 | 60.85 | 61.16 | 60.41 | 60.71 | 5,714,897 | -0.01(-0.02%) |
May 16, 2013 | 60.74 | 61.06 | 60.66 | 60.72 | 5,174,617 | -0.41(-0.67%) |
May 15, 2013 | 61.01 | 61.21 | 60.75 | 61.13 | 5,107,647 | +0.22(+0.36%) |
May 13, 2013 | 60.72 | 60.99 | 60.61 | 60.91 | 3,217,992 | -0.03(-0.05%) |
May 10, 2013 | 61.12 | 61.44 | 60.68 | 60.94 | 4,106,943 | -0.16(-0.26%) |
May 09, 2013 | 61.15 | 61.47 | 60.76 | 61.10 | 4,470,681 | -0.03(-0.05%) |
May 08, 2013 | 61.39 | 61.73 | 60.69 | 61.13 | 5,845,409 | -0.39(-0.63%) |
May 07, 2013 | 60.90 | 61.53 | 60.66 | 61.52 | 4,316,571 | +0.88(+1.45%) |
May 06, 2013 | 60.27 | 60.96 | 60.11 | 60.64 | 4,486,241 | +0.21(+0.35%) |
May 03, 2013 | 60.13 | 60.72 | 59.75 | 60.43 | 4,637,409 | +0.68(+1.14%) |
May 02, 2013 | 59.56 | 60.16 | 59.40 | 59.75 | 6,086,170 | +0.27(+0.45%) |