Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.14 | 68.37 | 67.85 | 67.95 | 1,690,320 | +0.01(+0.01%) |
Jul 30, 2013 | 67.95 | 68.14 | 67.72 | 67.94 | 1,751,080 | +0.17(+0.25%) |
Jul 29, 2013 | 67.80 | 68.02 | 67.59 | 67.77 | 1,556,207 | -0.20(-0.29%) |
Jul 26, 2013 | 67.62 | 67.99 | 67.34 | 67.97 | 890,986 | +0.05(+0.08%) |
Jul 25, 2013 | 67.55 | 67.91 | 67.46 | 67.91 | 1,130,882 | +0.35(+0.51%) |
Jul 24, 2013 | 67.98 | 68.05 | 67.43 | 67.57 | 1,338,121 | -0.10(-0.14%) |
Jul 23, 2013 | 68.04 | 68.14 | 67.65 | 67.66 | 1,527,062 | -0.25(-0.37%) |
Jul 22, 2013 | 67.83 | 67.99 | 67.73 | 67.91 | 1,348,615 | +0.12(+0.18%) |
Jul 19, 2013 | 67.64 | 67.79 | 67.52 | 67.79 | 1,513,530 | -0.11(-0.16%) |
Jul 18, 2013 | 67.74 | 68.13 | 67.72 | 67.90 | 935,176 | +0.16(+0.24%) |
Jul 17, 2013 | 67.80 | 67.88 | 67.63 | 67.74 | 960,753 | +0.20(+0.30%) |
Jul 16, 2013 | 67.81 | 67.87 | 67.42 | 67.53 | 1,422,597 | -0.31(-0.46%) |
Jul 15, 2013 | 67.82 | 67.89 | 67.64 | 67.84 | 1,308,319 | +0.11(+0.16%) |
Jul 12, 2013 | 67.54 | 67.77 | 67.41 | 67.74 | 668,677 | +0.18(+0.26%) |
Jul 11, 2013 | 67.34 | 67.63 | 67.26 | 67.56 | 1,496,677 | +0.94(+1.41%) |
Jul 10, 2013 | 66.37 | 66.78 | 66.37 | 66.62 | 2,189,900 | +0.15(+0.23%) |
Jul 09, 2013 | 66.36 | 66.54 | 66.05 | 66.47 | 2,254,842 | +0.42(+0.63%) |
Jul 08, 2013 | 66.06 | 66.28 | 65.91 | 66.05 | 1,397,814 | +0.30(+0.46%) |
Jul 05, 2013 | 65.53 | 65.76 | 65.04 | 65.75 | 1,779,473 | +0.66(+1.01%) |
Jul 03, 2013 | 64.57 | 65.29 | 64.57 | 65.09 | 618,180 | +0.26(+0.40%) |
Jul 02, 2013 | 64.99 | 65.37 | 64.63 | 64.83 | 2,091,305 | -0.19(-0.30%) |
Jul 01, 2013 | 64.92 | 65.45 | 64.90 | 65.02 | 2,683,228 | +0.65(+1.00%) |
Jun 28, 2013 | 64.55 | 64.91 | 64.27 | 64.38 | 2,680,470 | -0.35(-0.55%) |
Jun 27, 2013 | 64.80 | 65.05 | 64.72 | 64.73 | 1,689,301 | +0.35(+0.54%) |
Jun 26, 2013 | 64.17 | 64.56 | 64.12 | 64.39 | 1,889,369 | +0.63(+0.99%) |
Jun 25, 2013 | 63.83 | 63.95 | 63.34 | 63.76 | 1,906,980 | +0.58(+0.91%) |
Jun 24, 2013 | 63.28 | 63.76 | 62.67 | 63.18 | 2,587,828 | -0.74(-1.16%) |
Jun 21, 2013 | 64.21 | 64.27 | 63.35 | 63.93 | 2,609,286 | +0.04(+0.06%) |
Jun 20, 2013 | 64.94 | 64.94 | 63.71 | 63.89 | 2,990,959 | -1.62(-2.47%) |
Jun 19, 2013 | 66.44 | 66.48 | 65.51 | 65.51 | 2,614,728 | -0.95(-1.42%) |
Jun 18, 2013 | 65.97 | 66.54 | 65.93 | 66.46 | 1,163,749 | +0.53(+0.81%) |
Jun 17, 2013 | 65.85 | 66.20 | 65.57 | 65.93 | 2,195,562 | +0.47(+0.72%) |
Jun 14, 2013 | 65.73 | 65.93 | 65.33 | 65.46 | 1,856,676 | -0.27(-0.42%) |
Jun 13, 2013 | 64.88 | 65.84 | 64.66 | 65.73 | 2,170,271 | +0.87(+1.34%) |
Jun 12, 2013 | 65.94 | 65.94 | 64.80 | 64.87 | 3,166,265 | -0.63(-0.96%) |
Jun 11, 2013 | 65.54 | 66.02 | 65.23 | 65.49 | 1,992,314 | -0.57(-0.86%) |
Jun 10, 2013 | 66.35 | 66.36 | 65.94 | 66.06 | 2,056,076 | -0.06(-0.09%) |
Jun 07, 2013 | 65.59 | 66.16 | 65.41 | 66.12 | 2,264,430 | +0.90(+1.38%) |
Jun 06, 2013 | 64.66 | 65.24 | 64.34 | 65.22 | 2,127,363 | +0.55(+0.85%) |
Jun 05, 2013 | 65.43 | 65.57 | 64.65 | 64.67 | 1,643,046 | -0.92(-1.40%) |
Jun 04, 2013 | 66.01 | 66.27 | 65.31 | 65.59 | 1,925,108 | -0.40(-0.60%) |
Jun 03, 2013 | 65.87 | 65.99 | 65.30 | 65.99 | 2,572,491 | +0.24(+0.36%) |
May 31, 2013 | 66.36 | 66.80 | 65.69 | 65.75 | 6,355,823 | -0.81(-1.21%) |
May 30, 2013 | 66.37 | 66.84 | 66.35 | 66.56 | 1,392,187 | +0.23(+0.35%) |
May 29, 2013 | 66.62 | 66.65 | 66.02 | 66.33 | 1,582,591 | -0.62(-0.93%) |
May 28, 2013 | 67.19 | 67.52 | 66.73 | 66.95 | 2,243,237 | +0.38(+0.57%) |
May 24, 2013 | 66.25 | 66.56 | 65.99 | 66.56 | 2,194,409 | -0.04(-0.07%) |
May 23, 2013 | 66.14 | 66.79 | 66.02 | 66.61 | 2,067,849 | -0.13(-0.20%) |
May 22, 2013 | 67.46 | 68.03 | 66.52 | 66.74 | 2,894,623 | -0.60(-0.89%) |
May 21, 2013 | 67.30 | 67.63 | 67.11 | 67.34 | 1,236,241 | +0.01(+0.01%) |
May 20, 2013 | 67.27 | 67.57 | 67.18 | 67.33 | 4,701,196 | -0.04(-0.07%) |
May 17, 2013 | 66.98 | 67.39 | 66.93 | 67.38 | 1,869,060 | +0.60(+0.90%) |
May 16, 2013 | 66.97 | 67.18 | 66.68 | 66.78 | 1,430,995 | -0.39(-0.58%) |
May 15, 2013 | 66.71 | 67.25 | 66.69 | 67.17 | 4,188,780 | +0.89(+1.35%) |
May 13, 2013 | 66.17 | 66.41 | 66.02 | 66.27 | 910,291 | +0.05(+0.08%) |
May 10, 2013 | 65.93 | 66.25 | 65.87 | 66.22 | 1,285,098 | +0.34(+0.51%) |
May 09, 2013 | 66.01 | 66.25 | 65.77 | 65.88 | 1,294,744 | -0.13(-0.20%) |
May 08, 2013 | 65.69 | 66.06 | 65.63 | 66.02 | 2,648,751 | +0.30(+0.46%) |
May 07, 2013 | 65.61 | 65.76 | 65.39 | 65.71 | 1,711,488 | +0.24(+0.36%) |
May 06, 2013 | 65.39 | 65.55 | 65.30 | 65.48 | 1,386,007 | +0.13(+0.20%) |
May 03, 2013 | 65.19 | 65.52 | 64.67 | 65.34 | 1,924,307 | +0.67(+1.04%) |
May 02, 2013 | 64.15 | 64.71 | 64.12 | 64.67 | 1,326,974 | +0.69(+1.08%) |