Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.77 | 61.65 | 60.77 | 61.06 | 4,813,717 | +0.27(+0.45%) |
Jul 30, 2013 | 61.15 | 61.36 | 60.71 | 60.79 | 4,536,653 | -0.28(-0.46%) |
Jul 29, 2013 | 61.03 | 61.24 | 60.94 | 61.07 | 3,960,286 | -0.13(-0.21%) |
Jul 26, 2013 | 60.81 | 61.28 | 60.67 | 61.20 | 4,010,585 | +0.11(+0.18%) |
Jul 25, 2013 | 61.14 | 61.34 | 60.71 | 61.08 | 4,535,282 | -0.11(-0.17%) |
Jul 24, 2013 | 61.80 | 61.95 | 61.13 | 61.19 | 5,288,593 | -0.37(-0.61%) |
Jul 23, 2013 | 61.70 | 61.91 | 60.96 | 61.56 | 4,465,721 | -0.07(-0.11%) |
Jul 22, 2013 | 61.92 | 62.00 | 61.49 | 61.63 | 4,187,946 | -0.33(-0.53%) |
Jul 19, 2013 | 61.84 | 61.97 | 61.48 | 61.96 | 4,514,122 | +0.16(+0.26%) |
Jul 18, 2013 | 61.01 | 62.12 | 60.93 | 61.80 | 6,755,967 | +0.87(+1.43%) |
Jul 17, 2013 | 60.79 | 61.05 | 60.67 | 60.93 | 3,943,179 | +0.44(+0.73%) |
Jul 16, 2013 | 60.15 | 60.54 | 59.97 | 60.48 | 5,902,703 | +0.35(+0.58%) |
Jul 15, 2013 | 60.24 | 60.72 | 60.11 | 60.13 | 8,805,070 | -0.45(-0.74%) |
Jul 12, 2013 | 60.91 | 61.55 | 60.14 | 60.58 | 21,800,614 | -3.75(-5.83%) |
Jul 11, 2013 | 64.19 | 64.56 | 64.06 | 64.33 | 4,899,498 | +0.85(+1.34%) |
Jul 10, 2013 | 63.05 | 64.04 | 62.90 | 63.48 | 5,182,513 | +0.36(+0.57%) |
Jul 09, 2013 | 62.36 | 64.04 | 62.36 | 63.12 | 8,038,946 | +0.97(+1.56%) |
Jul 08, 2013 | 61.91 | 62.45 | 61.80 | 62.15 | 4,054,828 | +0.57(+0.93%) |
Jul 05, 2013 | 60.98 | 61.71 | 60.94 | 61.58 | 2,840,818 | +0.97(+1.60%) |
Jul 03, 2013 | 60.74 | 60.84 | 60.39 | 60.61 | 1,738,877 | -0.32(-0.52%) |
Jul 02, 2013 | 61.12 | 61.54 | 60.69 | 60.93 | 3,025,003 | -0.31(-0.51%) |
Jul 01, 2013 | 61.15 | 61.66 | 61.11 | 61.24 | 3,634,167 | +0.40(+0.66%) |
Jun 28, 2013 | 61.18 | 61.53 | 60.83 | 60.84 | 4,651,036 | -0.43(-0.70%) |
Jun 27, 2013 | 61.22 | 61.41 | 60.93 | 61.27 | 4,268,333 | +0.47(+0.78%) |
Jun 26, 2013 | 60.72 | 61.15 | 60.65 | 60.79 | 3,259,127 | +0.49(+0.82%) |
Jun 25, 2013 | 60.37 | 60.52 | 60.00 | 60.30 | 3,787,527 | +0.32(+0.53%) |
Jun 24, 2013 | 59.78 | 60.70 | 59.58 | 59.99 | 4,935,900 | -0.10(-0.16%) |
Jun 21, 2013 | 60.21 | 60.40 | 59.73 | 60.08 | 6,649,349 | +0.37(+0.61%) |
Jun 20, 2013 | 60.37 | 60.39 | 59.36 | 59.72 | 5,991,500 | -1.04(-1.71%) |
Jun 19, 2013 | 61.57 | 61.67 | 60.72 | 60.76 | 4,302,821 | -0.75(-1.21%) |
Jun 18, 2013 | 61.06 | 61.78 | 61.04 | 61.50 | 4,145,946 | +0.63(+1.03%) |
Jun 17, 2013 | 60.81 | 61.06 | 60.47 | 60.88 | 4,547,193 | +0.44(+0.73%) |
Jun 14, 2013 | 60.66 | 61.07 | 60.21 | 60.44 | 3,561,686 | -0.29(-0.47%) |
Jun 13, 2013 | 60.15 | 60.84 | 59.87 | 60.72 | 3,243,803 | +0.57(+0.95%) |
Jun 12, 2013 | 60.65 | 60.79 | 59.89 | 60.15 | 3,939,244 | -0.10(-0.16%) |
Jun 11, 2013 | 60.32 | 60.67 | 60.15 | 60.25 | 3,523,297 | -0.49(-0.81%) |
Jun 10, 2013 | 60.88 | 60.90 | 60.46 | 60.74 | 2,988,595 | -0.01(-0.02%) |
Jun 07, 2013 | 59.94 | 60.85 | 59.87 | 60.76 | 6,015,722 | +1.13(+1.90%) |
Jun 06, 2013 | 59.59 | 59.83 | 59.23 | 59.63 | 5,570,339 | -0.14(-0.24%) |
Jun 05, 2013 | 60.34 | 60.44 | 59.57 | 59.77 | 5,908,064 | -0.70(-1.16%) |
Jun 04, 2013 | 60.67 | 61.09 | 60.34 | 60.47 | 4,911,225 | -0.20(-0.34%) |
Jun 03, 2013 | 60.41 | 60.79 | 60.23 | 60.67 | 5,952,907 | +0.25(+0.41%) |
May 31, 2013 | 60.72 | 61.05 | 60.41 | 60.43 | 5,805,245 | -0.32(-0.53%) |
May 30, 2013 | 60.79 | 61.04 | 60.72 | 60.75 | 4,097,566 | +0.01(+0.02%) |
May 29, 2013 | 60.74 | 60.93 | 60.54 | 60.74 | 4,699,923 | -0.29(-0.47%) |
May 28, 2013 | 61.36 | 61.55 | 60.76 | 61.03 | 5,958,078 | -0.06(-0.09%) |
May 24, 2013 | 61.01 | 61.13 | 60.77 | 61.08 | 5,099,454 | -0.34(-0.55%) |
May 23, 2013 | 61.62 | 61.77 | 61.20 | 61.42 | 7,331,303 | -0.58(-0.94%) |
May 22, 2013 | 62.42 | 62.99 | 61.74 | 62.00 | 5,958,484 | -0.45(-0.72%) |
May 21, 2013 | 62.29 | 62.90 | 62.26 | 62.45 | 4,132,669 | +0.16(+0.26%) |
May 20, 2013 | 62.34 | 62.50 | 62.15 | 62.29 | 3,753,236 | -0.11(-0.17%) |
May 17, 2013 | 61.88 | 62.43 | 61.81 | 62.40 | 4,891,081 | +0.60(+0.97%) |
May 16, 2013 | 62.18 | 62.36 | 61.69 | 61.80 | 4,429,026 | -0.53(-0.85%) |
May 15, 2013 | 62.14 | 62.39 | 61.98 | 62.33 | 5,024,317 | +0.39(+0.64%) |
May 13, 2013 | 62.00 | 62.17 | 61.76 | 61.93 | 2,642,110 | -0.21(-0.34%) |
May 10, 2013 | 62.02 | 62.49 | 61.98 | 62.14 | 3,703,515 | +0.08(+0.12%) |
May 09, 2013 | 62.26 | 62.61 | 61.93 | 62.07 | 7,017,979 | -0.13(-0.20%) |
May 08, 2013 | 61.75 | 62.84 | 61.36 | 62.19 | 9,031,370 | +0.26(+0.42%) |
May 07, 2013 | 61.08 | 62.14 | 60.99 | 61.94 | 6,948,139 | +1.13(+1.86%) |
May 06, 2013 | 60.17 | 61.16 | 60.13 | 60.80 | 4,665,245 | +0.66(+1.10%) |
May 03, 2013 | 60.03 | 60.39 | 59.61 | 60.14 | 4,969,607 | +0.53(+0.89%) |
May 02, 2013 | 59.26 | 59.69 | 59.24 | 59.61 | 5,105,609 | +0.36(+0.60%) |