Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.81 | 62.26 | 61.66 | 61.83 | 7,615,016 | +0.04(+0.06%) |
Jul 30, 2013 | 62.04 | 62.16 | 61.63 | 61.79 | 5,715,155 | -0.08(-0.13%) |
Jul 29, 2013 | 61.74 | 62.08 | 61.70 | 61.87 | 4,367,974 | -0.01(-0.01%) |
Jul 26, 2013 | 61.82 | 61.90 | 61.16 | 61.88 | 6,743,584 | -0.01(-0.01%) |
Jul 25, 2013 | 61.91 | 62.24 | 61.58 | 61.88 | 7,463,077 | -0.17(-0.28%) |
Jul 24, 2013 | 62.41 | 62.42 | 61.66 | 62.06 | 6,215,141 | -0.25(-0.41%) |
Jul 23, 2013 | 61.84 | 62.38 | 61.72 | 62.31 | 6,623,646 | +0.54(+0.87%) |
Jul 22, 2013 | 61.88 | 62.07 | 61.66 | 61.77 | 5,241,989 | -0.17(-0.27%) |
Jul 19, 2013 | 61.44 | 62.01 | 61.35 | 61.94 | 8,611,477 | +0.59(+0.96%) |
Jul 18, 2013 | 61.26 | 61.52 | 61.09 | 61.35 | 5,231,254 | +0.15(+0.25%) |
Jul 17, 2013 | 61.57 | 61.71 | 61.15 | 61.20 | 5,497,771 | -0.17(-0.28%) |
Jul 16, 2013 | 61.07 | 61.44 | 61.00 | 61.38 | 5,934,272 | +0.27(+0.44%) |
Jul 15, 2013 | 61.32 | 61.32 | 60.84 | 61.11 | 6,160,779 | -0.48(-0.77%) |
Jul 12, 2013 | 61.57 | 61.61 | 61.34 | 61.58 | 5,625,216 | +0.00(+0.00%) |
Jul 11, 2013 | 61.44 | 61.68 | 61.34 | 61.58 | 5,900,883 | +0.68(+1.12%) |
Jul 10, 2013 | 61.05 | 61.48 | 60.65 | 60.90 | 6,485,294 | -0.21(-0.34%) |
Jul 09, 2013 | 61.05 | 61.43 | 60.88 | 61.11 | 6,647,365 | +0.25(+0.42%) |
Jul 08, 2013 | 60.03 | 60.90 | 60.03 | 60.85 | 8,467,431 | +1.19(+1.99%) |
Jul 05, 2013 | 59.61 | 59.69 | 59.03 | 59.66 | 6,867,154 | +0.36(+0.60%) |
Jul 03, 2013 | 59.03 | 59.59 | 58.77 | 59.31 | 2,931,025 | +0.04(+0.07%) |
Jul 02, 2013 | 58.95 | 60.03 | 58.87 | 59.27 | 8,481,938 | +0.10(+0.16%) |
Jul 01, 2013 | 59.49 | 59.71 | 58.78 | 59.17 | 8,443,082 | +0.08(+0.13%) |
Jun 28, 2013 | 59.58 | 60.02 | 59.06 | 59.09 | 18,348,172 | -0.61(-1.02%) |
Jun 27, 2013 | 59.88 | 60.38 | 59.69 | 59.70 | 8,936,603 | +0.20(+0.33%) |
Jun 26, 2013 | 59.19 | 59.64 | 59.13 | 59.50 | 6,906,499 | +0.51(+0.86%) |
Jun 25, 2013 | 58.92 | 59.30 | 58.58 | 59.00 | 9,103,589 | +0.13(+0.23%) |
Jun 24, 2013 | 57.95 | 59.33 | 57.85 | 58.86 | 12,224,295 | +0.55(+0.94%) |
Jun 21, 2013 | 58.32 | 58.86 | 58.11 | 58.31 | 18,374,126 | +0.38(+0.66%) |
Jun 20, 2013 | 59.10 | 59.23 | 57.92 | 57.93 | 11,435,002 | -1.13(-1.92%) |
Jun 19, 2013 | 60.08 | 60.26 | 58.97 | 59.07 | 10,499,609 | -1.01(-1.68%) |
Jun 18, 2013 | 59.50 | 60.19 | 59.34 | 60.07 | 8,495,939 | +0.62(+1.04%) |
Jun 17, 2013 | 59.50 | 59.85 | 59.11 | 59.46 | 8,170,019 | +0.06(+0.11%) |
Jun 14, 2013 | 59.37 | 59.71 | 59.34 | 59.39 | 8,006,755 | -0.10(-0.17%) |
Jun 13, 2013 | 59.32 | 59.76 | 59.15 | 59.50 | 9,128,956 | +0.13(+0.21%) |
Jun 12, 2013 | 59.87 | 60.06 | 59.22 | 59.37 | 5,963,922 | -0.33(-0.54%) |
Jun 11, 2013 | 59.83 | 60.15 | 59.49 | 59.69 | 7,571,620 | -0.40(-0.66%) |
Jun 10, 2013 | 60.51 | 60.80 | 60.02 | 60.09 | 8,485,871 | -0.46(-0.76%) |
Jun 07, 2013 | 60.59 | 60.98 | 60.44 | 60.55 | 10,524,623 | +0.56(+0.93%) |
Jun 06, 2013 | 59.71 | 60.08 | 59.36 | 60.00 | 11,881,754 | +0.30(+0.50%) |
Jun 05, 2013 | 60.07 | 60.25 | 59.55 | 59.69 | 8,545,007 | -0.55(-0.91%) |
Jun 04, 2013 | 60.11 | 60.59 | 59.87 | 60.24 | 11,779,206 | +0.20(+0.33%) |
Jun 03, 2013 | 59.54 | 60.13 | 59.21 | 60.04 | 10,641,915 | +0.67(+1.14%) |
May 31, 2013 | 59.78 | 60.00 | 59.35 | 59.37 | 12,290,014 | -0.63(-1.04%) |
May 30, 2013 | 60.68 | 60.72 | 59.98 | 60.00 | 7,851,819 | -0.48(-0.79%) |
May 29, 2013 | 61.12 | 61.12 | 60.34 | 60.47 | 7,415,100 | -0.86(-1.41%) |
May 28, 2013 | 61.49 | 61.91 | 61.13 | 61.34 | 7,638,180 | +0.01(+0.01%) |
May 24, 2013 | 60.54 | 61.41 | 60.41 | 61.33 | 9,567,639 | +0.78(+1.28%) |
May 23, 2013 | 60.95 | 61.03 | 60.49 | 60.55 | 10,113,994 | -0.56(-0.91%) |
May 22, 2013 | 61.23 | 61.72 | 60.88 | 61.11 | 11,383,987 | -0.29(-0.47%) |
May 21, 2013 | 61.57 | 62.02 | 61.28 | 61.39 | 9,434,806 | -0.01(-0.01%) |
May 20, 2013 | 61.78 | 61.80 | 61.36 | 61.40 | 7,037,417 | -0.37(-0.60%) |
May 17, 2013 | 62.11 | 62.34 | 61.40 | 61.77 | 13,452,443 | -0.50(-0.80%) |
May 16, 2013 | 61.95 | 62.56 | 61.35 | 62.27 | 15,289,545 | -1.08(-1.70%) |
May 15, 2013 | 62.51 | 63.43 | 62.39 | 63.35 | 10,085,444 | +1.08(+1.73%) |
May 13, 2013 | 62.51 | 62.62 | 61.81 | 62.27 | 9,724,935 | -0.31(-0.49%) |
May 10, 2013 | 62.25 | 62.60 | 62.10 | 62.58 | 7,350,832 | +0.39(+0.62%) |
May 09, 2013 | 62.12 | 62.64 | 61.80 | 62.19 | 8,215,120 | +0.12(+0.19%) |
May 08, 2013 | 62.32 | 62.40 | 61.70 | 62.07 | 10,095,779 | -0.09(-0.14%) |
May 07, 2013 | 62.37 | 62.41 | 62.11 | 62.16 | 8,333,206 | +0.00(+0.00%) |
May 06, 2013 | 62.37 | 62.42 | 62.11 | 62.16 | 6,096,048 | -0.33(-0.53%) |
May 03, 2013 | 62.23 | 62.54 | 61.87 | 62.49 | 7,108,140 | +0.62(+1.01%) |
May 02, 2013 | 61.44 | 61.89 | 61.35 | 61.87 | 5,726,960 | +0.32(+0.51%) |