Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.03 | 62.47 | 61.87 | 62.04 | 7,588,811 | +0.04(+0.06%) |
Jul 30, 2013 | 62.26 | 62.38 | 61.84 | 62.00 | 5,695,488 | -0.08(-0.13%) |
Jul 29, 2013 | 61.95 | 62.29 | 61.91 | 62.08 | 4,352,943 | -0.01(-0.01%) |
Jul 26, 2013 | 62.03 | 62.11 | 61.37 | 62.09 | 6,720,378 | -0.01(-0.01%) |
Jul 25, 2013 | 62.13 | 62.46 | 61.79 | 62.10 | 7,437,395 | -0.18(-0.28%) |
Jul 24, 2013 | 62.63 | 62.64 | 61.87 | 62.27 | 6,193,754 | -0.25(-0.41%) |
Jul 23, 2013 | 62.06 | 62.59 | 61.93 | 62.53 | 6,600,853 | +0.54(+0.87%) |
Jul 22, 2013 | 62.10 | 62.29 | 61.87 | 61.99 | 5,223,951 | -0.17(-0.27%) |
Jul 19, 2013 | 61.65 | 62.22 | 61.56 | 62.15 | 8,581,844 | +0.59(+0.96%) |
Jul 18, 2013 | 61.47 | 61.73 | 61.30 | 61.56 | 5,213,253 | +0.15(+0.25%) |
Jul 17, 2013 | 61.79 | 61.92 | 61.36 | 61.41 | 5,478,853 | -0.18(-0.28%) |
Jul 16, 2013 | 61.28 | 61.65 | 61.21 | 61.59 | 5,913,852 | +0.27(+0.44%) |
Jul 15, 2013 | 61.53 | 61.53 | 61.05 | 61.32 | 6,139,579 | -0.48(-0.77%) |
Jul 12, 2013 | 61.78 | 61.83 | 61.56 | 61.79 | 5,605,859 | +0.00(+0.00%) |
Jul 11, 2013 | 61.65 | 61.89 | 61.56 | 61.79 | 5,880,577 | +0.68(+1.12%) |
Jul 10, 2013 | 61.26 | 61.69 | 60.86 | 61.11 | 6,462,977 | -0.21(-0.34%) |
Jul 09, 2013 | 61.26 | 61.64 | 61.09 | 61.32 | 6,624,491 | +0.25(+0.42%) |
Jul 08, 2013 | 60.24 | 61.11 | 60.24 | 61.06 | 8,438,294 | +1.19(+1.99%) |
Jul 05, 2013 | 59.82 | 59.90 | 59.23 | 59.87 | 6,843,523 | +0.36(+0.60%) |
Jul 03, 2013 | 59.23 | 59.80 | 58.98 | 59.51 | 2,920,939 | +0.04(+0.07%) |
Jul 02, 2013 | 59.15 | 60.24 | 59.07 | 59.47 | 8,452,751 | +0.10(+0.16%) |
Jul 01, 2013 | 59.69 | 59.92 | 58.98 | 59.37 | 8,414,028 | +0.08(+0.13%) |
Jun 28, 2013 | 59.79 | 60.23 | 59.26 | 59.30 | 18,285,034 | -0.61(-1.02%) |
Jun 27, 2013 | 60.08 | 60.58 | 59.89 | 59.91 | 8,905,851 | +0.20(+0.33%) |
Jun 26, 2013 | 59.40 | 59.84 | 59.33 | 59.71 | 6,882,733 | +0.51(+0.86%) |
Jun 25, 2013 | 59.12 | 59.50 | 58.78 | 59.20 | 9,072,262 | +0.14(+0.23%) |
Jun 24, 2013 | 58.15 | 59.53 | 58.05 | 59.06 | 12,182,229 | +0.55(+0.94%) |
Jun 21, 2013 | 58.52 | 59.06 | 58.31 | 58.51 | 18,310,898 | +0.38(+0.66%) |
Jun 20, 2013 | 59.30 | 59.43 | 58.12 | 58.13 | 11,395,653 | -1.14(-1.92%) |
Jun 19, 2013 | 60.29 | 60.47 | 59.18 | 59.27 | 10,463,479 | -1.01(-1.68%) |
Jun 18, 2013 | 59.70 | 60.40 | 59.54 | 60.28 | 8,466,703 | +0.62(+1.04%) |
Jun 17, 2013 | 59.70 | 60.06 | 59.31 | 59.66 | 8,141,905 | +0.06(+0.11%) |
Jun 14, 2013 | 59.57 | 59.92 | 59.54 | 59.60 | 7,979,203 | -0.10(-0.17%) |
Jun 13, 2013 | 59.53 | 59.96 | 59.35 | 59.70 | 9,097,542 | +0.13(+0.21%) |
Jun 12, 2013 | 60.08 | 60.27 | 59.42 | 59.57 | 5,943,399 | -0.33(-0.54%) |
Jun 11, 2013 | 60.04 | 60.36 | 59.69 | 59.90 | 7,545,565 | -0.40(-0.66%) |
Jun 10, 2013 | 60.72 | 61.01 | 60.23 | 60.30 | 8,456,670 | -0.46(-0.76%) |
Jun 07, 2013 | 60.80 | 61.19 | 60.65 | 60.76 | 10,488,407 | +0.56(+0.93%) |
Jun 06, 2013 | 59.92 | 60.29 | 59.57 | 60.20 | 11,840,867 | +0.30(+0.51%) |
Jun 05, 2013 | 60.27 | 60.46 | 59.76 | 59.90 | 8,515,603 | -0.55(-0.91%) |
Jun 04, 2013 | 60.31 | 60.80 | 60.08 | 60.45 | 11,738,673 | +0.20(+0.33%) |
Jun 03, 2013 | 59.75 | 60.34 | 59.41 | 60.25 | 10,605,294 | +0.68(+1.14%) |
May 31, 2013 | 59.99 | 60.20 | 59.56 | 59.57 | 12,247,722 | -0.63(-1.04%) |
May 30, 2013 | 60.89 | 60.93 | 60.19 | 60.20 | 7,824,800 | -0.48(-0.79%) |
May 29, 2013 | 61.33 | 61.33 | 60.54 | 60.68 | 7,389,583 | -0.87(-1.41%) |
May 28, 2013 | 61.71 | 62.12 | 61.34 | 61.55 | 7,611,896 | +0.01(+0.01%) |
May 24, 2013 | 60.75 | 61.62 | 60.62 | 61.54 | 9,534,715 | +0.78(+1.28%) |
May 23, 2013 | 61.16 | 61.25 | 60.70 | 60.76 | 10,079,190 | -0.56(-0.91%) |
May 22, 2013 | 61.44 | 61.93 | 61.09 | 61.32 | 11,344,813 | -0.29(-0.47%) |
May 21, 2013 | 61.79 | 62.23 | 61.49 | 61.60 | 9,402,339 | -0.01(-0.01%) |
May 20, 2013 | 61.99 | 62.01 | 61.58 | 61.61 | 7,013,200 | -0.37(-0.60%) |
May 17, 2013 | 62.33 | 62.56 | 61.61 | 61.99 | 13,406,151 | -0.50(-0.80%) |
May 16, 2013 | 62.17 | 62.77 | 61.56 | 62.49 | 15,236,931 | -1.08(-1.70%) |
May 15, 2013 | 62.73 | 63.65 | 62.61 | 63.57 | 10,050,738 | +1.08(+1.73%) |
May 13, 2013 | 62.73 | 62.84 | 62.02 | 62.49 | 9,691,470 | -0.31(-0.49%) |
May 10, 2013 | 62.46 | 62.81 | 62.31 | 62.80 | 7,325,537 | +0.39(+0.63%) |
May 09, 2013 | 62.34 | 62.85 | 62.01 | 62.41 | 8,186,850 | +0.12(+0.19%) |
May 08, 2013 | 62.53 | 62.61 | 61.91 | 62.29 | 10,061,038 | -0.09(-0.14%) |
May 07, 2013 | 62.59 | 62.62 | 62.33 | 62.38 | 8,304,530 | +0.00(+0.00%) |
May 06, 2013 | 62.59 | 62.64 | 62.33 | 62.38 | 6,075,070 | -0.33(-0.53%) |
May 03, 2013 | 62.45 | 62.76 | 62.08 | 62.71 | 7,083,680 | +0.63(+1.01%) |
May 02, 2013 | 61.65 | 62.11 | 61.56 | 62.08 | 5,707,253 | +0.32(+0.51%) |