Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.32 | 61.39 | 60.71 | 60.81 | 1,614,934 | -0.30(-0.49%) |
Jul 30, 2013 | 61.84 | 61.84 | 60.97 | 61.12 | 890,982 | +0.19(+0.31%) |
Jul 29, 2013 | 60.97 | 61.10 | 60.77 | 60.92 | 754,763 | -0.56(-0.91%) |
Jul 26, 2013 | 61.12 | 61.52 | 60.80 | 61.48 | 1,113,809 | -0.23(-0.37%) |
Jul 25, 2013 | 61.14 | 61.77 | 61.00 | 61.71 | 2,651,974 | +0.67(+1.09%) |
Jul 24, 2013 | 61.47 | 61.47 | 60.98 | 61.04 | 2,328,176 | +0.53(+0.87%) |
Jul 23, 2013 | 60.81 | 60.84 | 60.41 | 60.51 | 1,844,234 | +0.12(+0.19%) |
Jul 22, 2013 | 60.48 | 60.77 | 60.21 | 60.40 | 3,867,009 | -0.35(-0.58%) |
Jul 19, 2013 | 60.80 | 61.30 | 60.66 | 60.75 | 3,964,903 | -0.91(-1.47%) |
Jul 18, 2013 | 62.98 | 63.02 | 61.05 | 61.66 | 6,044,737 | -1.68(-2.65%) |
Jul 17, 2013 | 63.49 | 63.74 | 62.99 | 63.33 | 1,771,134 | +0.18(+0.28%) |
Jul 16, 2013 | 63.00 | 63.16 | 62.72 | 63.16 | 1,386,248 | +0.53(+0.84%) |
Jul 15, 2013 | 63.06 | 63.11 | 62.42 | 62.63 | 1,635,490 | -0.08(-0.12%) |
Jul 12, 2013 | 62.47 | 62.76 | 61.99 | 62.71 | 1,317,125 | +0.50(+0.80%) |
Jul 11, 2013 | 61.52 | 62.30 | 61.22 | 62.21 | 1,397,936 | +2.33(+3.89%) |
Jul 10, 2013 | 59.95 | 60.17 | 59.70 | 59.88 | 2,050,687 | -0.08(-0.14%) |
Jul 09, 2013 | 60.26 | 60.25 | 59.92 | 59.96 | 1,278,560 | +0.15(+0.25%) |
Jul 08, 2013 | 59.71 | 59.98 | 59.58 | 59.81 | 1,738,120 | +0.77(+1.30%) |
Jul 05, 2013 | 58.75 | 59.05 | 58.37 | 59.05 | 1,814,510 | -0.04(-0.07%) |
Jul 03, 2013 | 59.29 | 59.43 | 58.97 | 59.09 | 1,450,332 | -0.95(-1.58%) |
Jul 02, 2013 | 60.01 | 60.59 | 59.76 | 60.04 | 4,012,724 | +0.70(+1.18%) |
Jul 01, 2013 | 60.66 | 60.78 | 59.28 | 59.34 | 3,353,253 | -1.43(-2.35%) |
Jun 28, 2013 | 61.21 | 61.24 | 60.42 | 60.77 | 2,789,078 | -2.31(-3.66%) |
Jun 27, 2013 | 63.03 | 63.22 | 62.65 | 63.08 | 1,907,087 | +0.77(+1.23%) |
Jun 26, 2013 | 62.10 | 62.67 | 62.06 | 62.31 | 1,907,263 | +1.63(+2.68%) |
Jun 25, 2013 | 60.27 | 60.70 | 59.41 | 60.68 | 2,650,355 | +1.07(+1.79%) |
Jun 24, 2013 | 59.40 | 59.79 | 59.30 | 59.61 | 3,047,181 | -1.08(-1.79%) |
Jun 21, 2013 | 60.90 | 60.99 | 60.00 | 60.70 | 3,690,306 | -1.51(-2.43%) |
Jun 20, 2013 | 62.86 | 62.93 | 61.81 | 62.21 | 1,952,597 | -1.50(-2.36%) |
Jun 19, 2013 | 64.32 | 64.74 | 63.57 | 63.71 | 1,644,611 | -0.68(-1.06%) |
Jun 18, 2013 | 64.28 | 64.62 | 64.11 | 64.39 | 1,254,074 | -0.10(-0.16%) |
Jun 17, 2013 | 64.68 | 64.89 | 64.13 | 64.49 | 1,166,819 | +1.18(+1.86%) |
Jun 14, 2013 | 63.70 | 64.04 | 63.26 | 63.32 | 898,956 | -0.73(-1.13%) |
Jun 13, 2013 | 63.25 | 64.13 | 63.20 | 64.04 | 1,412,663 | +0.55(+0.87%) |
Jun 12, 2013 | 64.28 | 64.29 | 63.40 | 63.49 | 1,097,833 | +0.07(+0.11%) |
Jun 11, 2013 | 63.68 | 64.02 | 63.35 | 63.43 | 793,671 | -1.28(-1.97%) |
Jun 10, 2013 | 64.46 | 64.81 | 63.99 | 64.70 | 986,621 | +1.01(+1.59%) |
Jun 07, 2013 | 63.25 | 64.04 | 63.03 | 63.69 | 1,811,729 | +0.50(+0.79%) |
Jun 06, 2013 | 63.28 | 63.48 | 62.54 | 63.19 | 1,829,747 | +0.89(+1.43%) |
Jun 05, 2013 | 62.24 | 62.82 | 62.12 | 62.30 | 3,427,802 | -0.13(-0.20%) |
Jun 04, 2013 | 62.83 | 62.99 | 62.17 | 62.43 | 2,089,676 | -0.03(-0.05%) |
Jun 03, 2013 | 62.58 | 62.58 | 61.93 | 62.46 | 2,239,963 | +1.18(+1.93%) |
May 31, 2013 | 62.11 | 62.53 | 61.27 | 61.27 | 1,572,521 | -1.44(-2.30%) |
May 30, 2013 | 62.60 | 63.14 | 62.59 | 62.72 | 2,024,587 | +0.24(+0.38%) |
May 29, 2013 | 62.65 | 62.86 | 62.25 | 62.48 | 1,122,278 | -0.84(-1.32%) |
May 28, 2013 | 64.07 | 64.20 | 62.96 | 63.32 | 1,522,016 | +0.94(+1.50%) |
May 24, 2013 | 63.39 | 63.47 | 62.18 | 62.38 | 3,548,124 | -1.92(-2.98%) |
May 23, 2013 | 64.17 | 64.63 | 64.00 | 64.30 | 814,202 | -0.42(-0.65%) |
May 22, 2013 | 65.64 | 66.36 | 64.52 | 64.71 | 989,453 | -0.71(-1.08%) |
May 21, 2013 | 65.35 | 65.87 | 65.12 | 65.42 | 1,287,805 | -0.69(-1.04%) |
May 20, 2013 | 66.51 | 66.41 | 65.49 | 66.11 | 2,082,421 | -0.39(-0.59%) |
May 17, 2013 | 65.93 | 66.66 | 65.84 | 66.51 | 2,282,013 | +0.12(+0.17%) |
May 16, 2013 | 66.98 | 67.48 | 66.36 | 66.39 | 1,512,691 | -1.18(-1.74%) |
May 15, 2013 | 67.37 | 67.81 | 67.31 | 67.57 | 1,053,666 | +0.09(+0.13%) |
May 13, 2013 | 67.86 | 67.94 | 67.41 | 67.48 | 685,684 | -0.25(-0.38%) |
May 10, 2013 | 67.60 | 67.94 | 67.26 | 67.73 | 1,395,952 | +0.41(+0.61%) |
May 09, 2013 | 67.59 | 67.76 | 67.08 | 67.32 | 875,562 | -0.72(-1.05%) |
May 08, 2013 | 68.00 | 68.35 | 67.65 | 68.04 | 1,514,695 | +0.71(+1.05%) |
May 07, 2013 | 67.63 | 67.68 | 67.06 | 67.33 | 796,300 | +0.62(+0.92%) |
May 06, 2013 | 66.86 | 67.20 | 66.56 | 66.71 | 646,717 | -0.25(-0.37%) |
May 03, 2013 | 65.87 | 67.17 | 65.82 | 66.96 | 1,638,425 | +2.26(+3.49%) |
May 02, 2013 | 64.55 | 64.89 | 64.45 | 64.70 | 1,577,472 | -0.15(-0.23%) |