Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.31 | 61.37 | 60.70 | 60.80 | 1,615,356 | -0.30(-0.49%) |
Jul 30, 2013 | 61.82 | 61.82 | 60.96 | 61.10 | 891,215 | +0.19(+0.31%) |
Jul 29, 2013 | 60.95 | 61.08 | 60.75 | 60.91 | 754,960 | -0.56(-0.91%) |
Jul 26, 2013 | 61.11 | 61.50 | 60.78 | 61.47 | 1,114,101 | -0.23(-0.37%) |
Jul 25, 2013 | 61.12 | 61.75 | 60.98 | 61.69 | 2,652,667 | +0.67(+1.09%) |
Jul 24, 2013 | 61.46 | 61.46 | 60.97 | 61.02 | 2,328,784 | +0.53(+0.87%) |
Jul 23, 2013 | 60.80 | 60.82 | 60.40 | 60.50 | 1,844,716 | +0.12(+0.19%) |
Jul 22, 2013 | 60.47 | 60.76 | 60.20 | 60.38 | 3,868,020 | -0.35(-0.58%) |
Jul 19, 2013 | 60.78 | 61.28 | 60.65 | 60.73 | 3,965,940 | -0.91(-1.47%) |
Jul 18, 2013 | 62.96 | 63.00 | 61.03 | 61.64 | 6,046,317 | -1.68(-2.65%) |
Jul 17, 2013 | 63.48 | 63.73 | 62.98 | 63.32 | 1,771,597 | +0.18(+0.28%) |
Jul 16, 2013 | 62.98 | 63.14 | 62.70 | 63.14 | 1,386,610 | +0.53(+0.84%) |
Jul 15, 2013 | 63.04 | 63.09 | 62.40 | 62.62 | 1,635,918 | -0.08(-0.12%) |
Jul 12, 2013 | 62.45 | 62.74 | 61.98 | 62.69 | 1,317,469 | +0.50(+0.80%) |
Jul 11, 2013 | 61.50 | 62.28 | 61.21 | 62.19 | 1,398,301 | +2.33(+3.89%) |
Jul 10, 2013 | 59.93 | 60.15 | 59.68 | 59.86 | 2,051,223 | -0.08(-0.14%) |
Jul 09, 2013 | 60.24 | 60.23 | 59.90 | 59.95 | 1,278,894 | +0.15(+0.25%) |
Jul 08, 2013 | 59.69 | 59.97 | 59.56 | 59.80 | 1,738,574 | +0.77(+1.30%) |
Jul 05, 2013 | 58.74 | 59.03 | 58.36 | 59.03 | 1,814,984 | -0.04(-0.07%) |
Jul 03, 2013 | 59.27 | 59.41 | 58.96 | 59.07 | 1,450,711 | -0.95(-1.58%) |
Jul 02, 2013 | 59.99 | 60.57 | 59.75 | 60.02 | 4,013,773 | +0.70(+1.18%) |
Jul 01, 2013 | 60.65 | 60.77 | 59.26 | 59.32 | 3,354,130 | -1.43(-2.35%) |
Jun 28, 2013 | 61.19 | 61.22 | 60.41 | 60.75 | 2,789,807 | -2.31(-3.66%) |
Jun 27, 2013 | 63.02 | 63.20 | 62.63 | 63.06 | 1,907,586 | +0.77(+1.23%) |
Jun 26, 2013 | 62.08 | 62.65 | 62.04 | 62.29 | 1,907,762 | +1.63(+2.68%) |
Jun 25, 2013 | 60.26 | 60.68 | 59.40 | 60.67 | 2,651,048 | +1.07(+1.79%) |
Jun 24, 2013 | 59.38 | 59.77 | 59.28 | 59.60 | 3,047,978 | -1.08(-1.79%) |
Jun 21, 2013 | 60.88 | 60.97 | 59.98 | 60.68 | 3,691,271 | -1.51(-2.43%) |
Jun 20, 2013 | 62.84 | 62.92 | 61.79 | 62.19 | 1,953,108 | -1.50(-2.36%) |
Jun 19, 2013 | 64.30 | 64.72 | 63.55 | 63.69 | 1,645,041 | -0.68(-1.06%) |
Jun 18, 2013 | 64.26 | 64.60 | 64.09 | 64.38 | 1,254,402 | -0.10(-0.16%) |
Jun 17, 2013 | 64.66 | 64.87 | 64.11 | 64.48 | 1,167,124 | +1.18(+1.86%) |
Jun 14, 2013 | 63.69 | 64.02 | 63.24 | 63.30 | 899,191 | -0.73(-1.13%) |
Jun 13, 2013 | 63.23 | 64.11 | 63.18 | 64.03 | 1,413,032 | +0.55(+0.87%) |
Jun 12, 2013 | 64.26 | 64.28 | 63.38 | 63.48 | 1,098,120 | +0.07(+0.11%) |
Jun 11, 2013 | 63.66 | 64.00 | 63.33 | 63.41 | 793,879 | -1.28(-1.97%) |
Jun 10, 2013 | 64.44 | 64.79 | 63.98 | 64.69 | 986,879 | +1.01(+1.58%) |
Jun 07, 2013 | 63.23 | 64.03 | 63.02 | 63.68 | 1,812,203 | +0.50(+0.79%) |
Jun 06, 2013 | 63.26 | 63.46 | 62.53 | 63.18 | 1,830,225 | +0.89(+1.43%) |
Jun 05, 2013 | 62.23 | 62.80 | 62.11 | 62.28 | 3,428,698 | -0.13(-0.20%) |
Jun 04, 2013 | 62.82 | 62.98 | 62.15 | 62.41 | 2,090,222 | -0.03(-0.05%) |
Jun 03, 2013 | 62.57 | 62.57 | 61.92 | 62.44 | 2,240,549 | +1.18(+1.93%) |
May 31, 2013 | 62.09 | 62.51 | 61.26 | 61.26 | 1,572,932 | -1.44(-2.30%) |
May 30, 2013 | 62.59 | 63.12 | 62.57 | 62.70 | 2,025,117 | +0.24(+0.38%) |
May 29, 2013 | 62.63 | 62.85 | 62.23 | 62.46 | 1,122,571 | -0.84(-1.32%) |
May 28, 2013 | 64.05 | 64.18 | 62.94 | 63.30 | 1,522,414 | +0.94(+1.50%) |
May 24, 2013 | 63.37 | 63.46 | 62.17 | 62.36 | 3,549,052 | -1.92(-2.98%) |
May 23, 2013 | 64.16 | 64.62 | 63.98 | 64.28 | 814,415 | -0.42(-0.65%) |
May 22, 2013 | 65.62 | 66.34 | 64.50 | 64.70 | 989,712 | -0.71(-1.08%) |
May 21, 2013 | 65.33 | 65.86 | 65.10 | 65.40 | 1,288,142 | -0.69(-1.04%) |
May 20, 2013 | 66.49 | 66.39 | 65.47 | 66.10 | 2,082,965 | -0.39(-0.59%) |
May 17, 2013 | 65.91 | 66.64 | 65.82 | 66.49 | 2,282,610 | +0.11(+0.17%) |
May 16, 2013 | 66.96 | 67.46 | 66.34 | 66.37 | 1,513,086 | -1.18(-1.74%) |
May 15, 2013 | 67.35 | 67.79 | 67.29 | 67.55 | 1,053,941 | +0.09(+0.13%) |
May 13, 2013 | 67.84 | 67.92 | 67.39 | 67.46 | 685,864 | -0.25(-0.38%) |
May 10, 2013 | 67.58 | 67.92 | 67.24 | 67.71 | 1,396,317 | +0.41(+0.61%) |
May 09, 2013 | 67.57 | 67.74 | 67.06 | 67.30 | 875,791 | -0.72(-1.05%) |
May 08, 2013 | 67.98 | 68.33 | 67.63 | 68.02 | 1,515,091 | +0.71(+1.05%) |
May 07, 2013 | 67.62 | 67.67 | 67.04 | 67.31 | 796,508 | +0.62(+0.92%) |
May 06, 2013 | 66.84 | 67.18 | 66.55 | 66.70 | 646,886 | -0.25(-0.37%) |
May 03, 2013 | 65.85 | 67.16 | 65.80 | 66.94 | 1,638,854 | +2.26(+3.49%) |
May 02, 2013 | 64.53 | 64.87 | 64.43 | 64.68 | 1,577,885 | -0.15(-0.23%) |