Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.28 | 68.51 | 68.00 | 68.09 | 1,686,693 | +0.01(+0.01%) |
Jul 30, 2013 | 68.09 | 68.28 | 67.87 | 68.09 | 1,747,323 | +0.17(+0.25%) |
Jul 29, 2013 | 67.94 | 68.17 | 67.74 | 67.92 | 1,552,868 | -0.20(-0.29%) |
Jul 26, 2013 | 67.77 | 68.14 | 67.49 | 68.11 | 889,074 | +0.05(+0.08%) |
Jul 25, 2013 | 67.69 | 68.06 | 67.61 | 68.06 | 1,128,455 | +0.35(+0.51%) |
Jul 24, 2013 | 68.12 | 68.19 | 67.58 | 67.71 | 1,335,250 | -0.10(-0.14%) |
Jul 23, 2013 | 68.18 | 68.29 | 67.79 | 67.81 | 1,523,785 | -0.25(-0.37%) |
Jul 22, 2013 | 67.98 | 68.14 | 67.87 | 68.06 | 1,345,721 | +0.12(+0.18%) |
Jul 19, 2013 | 67.78 | 67.93 | 67.67 | 67.93 | 1,510,282 | -0.11(-0.16%) |
Jul 18, 2013 | 67.88 | 68.27 | 67.87 | 68.04 | 933,170 | +0.16(+0.24%) |
Jul 17, 2013 | 67.94 | 68.02 | 67.77 | 67.88 | 958,692 | +0.20(+0.30%) |
Jul 16, 2013 | 67.95 | 68.01 | 67.57 | 67.68 | 1,419,545 | -0.31(-0.46%) |
Jul 15, 2013 | 67.96 | 68.03 | 67.78 | 67.99 | 1,305,512 | +0.11(+0.16%) |
Jul 12, 2013 | 67.69 | 67.92 | 67.55 | 67.88 | 667,242 | +0.18(+0.26%) |
Jul 11, 2013 | 67.49 | 67.77 | 67.40 | 67.70 | 1,493,465 | +0.94(+1.41%) |
Jul 10, 2013 | 66.51 | 66.93 | 66.51 | 66.76 | 2,185,202 | +0.15(+0.23%) |
Jul 09, 2013 | 66.50 | 66.68 | 66.19 | 66.61 | 2,250,004 | +0.42(+0.63%) |
Jul 08, 2013 | 66.20 | 66.42 | 66.05 | 66.19 | 1,394,815 | +0.30(+0.46%) |
Jul 05, 2013 | 65.67 | 65.90 | 65.18 | 65.89 | 1,775,655 | +0.66(+1.01%) |
Jul 03, 2013 | 64.71 | 65.43 | 64.71 | 65.23 | 616,854 | +0.26(+0.40%) |
Jul 02, 2013 | 65.13 | 65.51 | 64.77 | 64.97 | 2,086,818 | -0.19(-0.30%) |
Jul 01, 2013 | 65.06 | 65.59 | 65.04 | 65.16 | 2,677,488 | +0.65(+1.00%) |
Jun 28, 2013 | 64.69 | 65.05 | 64.41 | 64.52 | 2,674,736 | -0.35(-0.55%) |
Jun 27, 2013 | 64.94 | 65.19 | 64.86 | 64.87 | 1,685,687 | +0.35(+0.54%) |
Jun 26, 2013 | 64.30 | 64.69 | 64.26 | 64.53 | 1,885,327 | +0.63(+0.99%) |
Jun 25, 2013 | 63.97 | 64.09 | 63.48 | 63.90 | 1,902,900 | +0.58(+0.91%) |
Jun 24, 2013 | 63.42 | 63.90 | 62.80 | 63.32 | 2,582,292 | -0.75(-1.16%) |
Jun 21, 2013 | 64.35 | 64.41 | 63.49 | 64.06 | 2,603,704 | +0.04(+0.06%) |
Jun 20, 2013 | 65.08 | 65.08 | 63.85 | 64.03 | 2,984,561 | -1.62(-2.47%) |
Jun 19, 2013 | 66.58 | 66.63 | 65.65 | 65.65 | 2,609,135 | -0.95(-1.42%) |
Jun 18, 2013 | 66.11 | 66.68 | 66.07 | 66.60 | 1,161,260 | +0.53(+0.81%) |
Jun 17, 2013 | 65.99 | 66.34 | 65.71 | 66.07 | 2,190,865 | +0.47(+0.72%) |
Jun 14, 2013 | 65.87 | 66.07 | 65.47 | 65.60 | 1,852,704 | -0.27(-0.42%) |
Jun 13, 2013 | 65.02 | 65.98 | 64.80 | 65.87 | 2,165,628 | +0.87(+1.34%) |
Jun 12, 2013 | 66.08 | 66.08 | 64.94 | 65.00 | 3,159,491 | -0.63(-0.96%) |
Jun 11, 2013 | 65.68 | 66.16 | 65.37 | 65.63 | 1,988,052 | -0.57(-0.86%) |
Jun 10, 2013 | 66.49 | 66.50 | 66.08 | 66.20 | 2,051,677 | -0.06(-0.09%) |
Jun 07, 2013 | 65.73 | 66.30 | 65.55 | 66.26 | 2,259,586 | +0.90(+1.38%) |
Jun 06, 2013 | 64.80 | 65.38 | 64.48 | 65.36 | 2,122,812 | +0.55(+0.85%) |
Jun 05, 2013 | 65.57 | 65.71 | 64.79 | 64.81 | 1,639,531 | -0.92(-1.40%) |
Jun 04, 2013 | 66.15 | 66.41 | 65.45 | 65.73 | 1,920,990 | -0.40(-0.60%) |
Jun 03, 2013 | 66.02 | 66.13 | 65.44 | 66.13 | 2,566,988 | +0.24(+0.36%) |
May 31, 2013 | 66.50 | 66.94 | 65.83 | 65.89 | 6,342,226 | -0.81(-1.21%) |
May 30, 2013 | 66.51 | 66.98 | 66.49 | 66.70 | 1,389,209 | +0.23(+0.35%) |
May 29, 2013 | 66.76 | 66.80 | 66.17 | 66.47 | 1,579,206 | -0.62(-0.93%) |
May 28, 2013 | 67.34 | 67.66 | 66.88 | 67.09 | 2,238,438 | +0.38(+0.57%) |
May 24, 2013 | 66.40 | 66.71 | 66.13 | 66.71 | 2,189,715 | -0.04(-0.07%) |
May 23, 2013 | 66.28 | 66.94 | 66.16 | 66.75 | 2,063,425 | -0.13(-0.20%) |
May 22, 2013 | 67.60 | 68.18 | 66.66 | 66.88 | 2,888,431 | -0.60(-0.89%) |
May 21, 2013 | 67.44 | 67.77 | 67.26 | 67.49 | 1,233,597 | +0.01(+0.01%) |
May 20, 2013 | 67.42 | 67.71 | 67.32 | 67.48 | 4,691,139 | -0.04(-0.07%) |
May 17, 2013 | 67.12 | 67.53 | 67.07 | 67.52 | 1,865,062 | +0.60(+0.90%) |
May 16, 2013 | 67.12 | 67.33 | 66.83 | 66.92 | 1,427,934 | -0.39(-0.58%) |
May 15, 2013 | 66.85 | 67.40 | 66.83 | 67.31 | 4,179,819 | +0.90(+1.35%) |
May 13, 2013 | 66.31 | 66.56 | 66.17 | 66.41 | 908,344 | +0.05(+0.08%) |
May 10, 2013 | 66.07 | 66.40 | 66.02 | 66.36 | 1,282,349 | +0.34(+0.51%) |
May 09, 2013 | 66.15 | 66.40 | 65.91 | 66.02 | 1,291,974 | -0.13(-0.20%) |
May 08, 2013 | 65.83 | 66.20 | 65.77 | 66.16 | 2,643,085 | +0.30(+0.46%) |
May 07, 2013 | 65.75 | 65.90 | 65.53 | 65.86 | 1,707,827 | +0.24(+0.37%) |
May 06, 2013 | 65.53 | 65.69 | 65.44 | 65.62 | 1,383,042 | +0.13(+0.20%) |
May 03, 2013 | 65.33 | 65.66 | 64.81 | 65.48 | 1,920,190 | +0.67(+1.04%) |
May 02, 2013 | 64.29 | 64.85 | 64.26 | 64.81 | 1,324,135 | +0.69(+1.08%) |