Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 66.70 | 67.41 | 66.09 | 66.15 | 2,148,866 | -0.19(-0.29%) |
Jul 30, 2013 | 65.93 | 66.49 | 65.81 | 66.34 | 1,638,996 | +0.87(+1.33%) |
Jul 29, 2013 | 65.88 | 66.31 | 65.31 | 65.47 | 1,344,494 | -0.47(-0.71%) |
Jul 26, 2013 | 65.90 | 66.14 | 65.16 | 65.94 | 1,236,979 | -0.30(-0.45%) |
Jul 25, 2013 | 63.24 | 66.40 | 63.18 | 66.24 | 3,483,010 | +2.92(+4.61%) |
Jul 24, 2013 | 65.20 | 65.40 | 63.01 | 63.32 | 4,204,177 | -2.54(-3.86%) |
Jul 23, 2013 | 66.17 | 66.49 | 65.74 | 65.86 | 1,405,823 | -0.24(-0.36%) |
Jul 22, 2013 | 66.00 | 66.53 | 65.85 | 66.10 | 929,760 | -0.05(-0.08%) |
Jul 19, 2013 | 66.85 | 66.85 | 66.07 | 66.15 | 1,284,785 | -0.73(-1.09%) |
Jul 18, 2013 | 66.42 | 67.42 | 66.31 | 66.88 | 1,342,013 | +0.68(+1.03%) |
Jul 17, 2013 | 66.49 | 66.75 | 66.04 | 66.20 | 1,083,173 | -0.26(-0.39%) |
Jul 16, 2013 | 66.70 | 66.87 | 66.33 | 66.46 | 1,515,983 | -0.16(-0.24%) |
Jul 15, 2013 | 66.81 | 66.90 | 66.26 | 66.62 | 1,313,639 | -0.13(-0.19%) |
Jul 12, 2013 | 67.15 | 67.30 | 66.39 | 66.75 | 1,467,965 | -0.55(-0.82%) |
Jul 11, 2013 | 67.73 | 67.99 | 67.12 | 67.30 | 1,476,518 | +0.57(+0.85%) |
Jul 10, 2013 | 66.19 | 66.84 | 65.81 | 66.73 | 1,263,628 | +0.54(+0.82%) |
Jul 09, 2013 | 65.49 | 66.56 | 65.13 | 66.19 | 1,433,446 | +1.06(+1.63%) |
Jul 08, 2013 | 65.75 | 66.23 | 64.97 | 65.13 | 1,540,590 | -0.27(-0.41%) |
Jul 05, 2013 | 63.57 | 65.55 | 63.29 | 65.40 | 1,723,295 | +2.45(+3.89%) |
Jul 03, 2013 | 62.51 | 63.21 | 61.92 | 62.95 | 981,140 | -0.04(-0.06%) |
Jul 02, 2013 | 63.33 | 63.88 | 62.56 | 62.99 | 1,552,536 | -0.78(-1.22%) |
Jul 01, 2013 | 63.89 | 64.31 | 63.28 | 63.77 | 1,513,587 | +0.58(+0.92%) |
Jun 28, 2013 | 63.70 | 63.93 | 63.15 | 63.19 | 2,770,488 | -0.58(-0.91%) |
Jun 27, 2013 | 63.72 | 64.33 | 63.50 | 63.77 | 2,036,193 | +0.58(+0.92%) |
Jun 26, 2013 | 63.46 | 63.58 | 62.78 | 63.19 | 2,052,854 | +0.36(+0.57%) |
Jun 25, 2013 | 62.24 | 63.10 | 62.09 | 62.83 | 1,427,231 | +1.34(+2.18%) |
Jun 24, 2013 | 61.69 | 62.26 | 60.46 | 61.49 | 1,944,164 | -1.00(-1.60%) |
Jun 21, 2013 | 63.56 | 63.72 | 61.19 | 62.49 | 3,783,456 | -0.55(-0.87%) |
Jun 20, 2013 | 64.83 | 64.83 | 62.62 | 63.04 | 3,241,064 | -2.76(-4.19%) |
Jun 19, 2013 | 66.70 | 67.16 | 65.72 | 65.80 | 1,173,406 | -1.10(-1.64%) |
Jun 18, 2013 | 66.77 | 67.31 | 66.58 | 66.90 | 1,249,442 | +0.27(+0.41%) |
Jun 17, 2013 | 66.95 | 67.38 | 66.30 | 66.63 | 1,299,968 | +0.27(+0.41%) |
Jun 14, 2013 | 66.86 | 67.70 | 66.07 | 66.36 | 1,159,509 | -0.58(-0.87%) |
Jun 13, 2013 | 66.10 | 67.05 | 65.28 | 66.94 | 2,773,459 | +0.87(+1.32%) |
Jun 12, 2013 | 67.38 | 67.89 | 65.68 | 66.07 | 1,824,235 | -0.80(-1.20%) |
Jun 11, 2013 | 67.76 | 67.81 | 66.71 | 66.87 | 2,056,555 | -1.96(-2.85%) |
Jun 10, 2013 | 69.26 | 69.44 | 68.41 | 68.83 | 1,955,887 | -0.34(-0.49%) |
Jun 07, 2013 | 67.67 | 69.25 | 67.35 | 69.17 | 3,072,804 | +2.16(+3.22%) |
Jun 06, 2013 | 65.61 | 67.11 | 65.13 | 67.01 | 2,297,632 | +1.24(+1.89%) |
Jun 05, 2013 | 66.87 | 67.19 | 65.29 | 65.77 | 2,165,774 | -1.57(-2.33%) |
Jun 04, 2013 | 68.95 | 69.00 | 66.60 | 67.34 | 3,006,212 | -1.66(-2.41%) |
Jun 03, 2013 | 68.77 | 69.34 | 68.00 | 69.00 | 2,679,168 | +0.70(+1.02%) |
May 31, 2013 | 68.61 | 69.30 | 68.30 | 68.30 | 1,812,388 | -0.63(-0.91%) |
May 30, 2013 | 69.32 | 69.44 | 68.46 | 68.93 | 1,353,218 | -0.05(-0.07%) |
May 29, 2013 | 69.56 | 69.61 | 68.36 | 68.98 | 1,673,794 | -0.80(-1.15%) |
May 28, 2013 | 69.38 | 70.16 | 69.21 | 69.78 | 2,732,895 | +1.33(+1.94%) |
May 24, 2013 | 67.86 | 68.75 | 67.44 | 68.45 | 1,853,916 | -0.01(-0.01%) |
May 23, 2013 | 67.84 | 69.27 | 67.35 | 68.46 | 3,266,766 | +0.65(+0.96%) |
May 22, 2013 | 68.30 | 69.48 | 67.36 | 67.81 | 2,613,394 | -0.54(-0.79%) |
May 21, 2013 | 67.74 | 68.63 | 67.46 | 68.35 | 1,907,014 | +0.47(+0.69%) |
May 20, 2013 | 67.35 | 68.12 | 67.00 | 67.88 | 1,310,974 | +0.39(+0.58%) |
May 17, 2013 | 66.72 | 67.61 | 66.63 | 67.49 | 2,014,721 | +1.27(+1.92%) |
May 16, 2013 | 66.68 | 67.09 | 66.05 | 66.22 | 2,376,593 | -0.71(-1.06%) |
May 15, 2013 | 67.80 | 67.91 | 66.80 | 66.93 | 1,533,097 | -0.35(-0.52%) |
May 13, 2013 | 67.50 | 67.74 | 67.04 | 67.28 | 1,682,778 | -0.60(-0.88%) |
May 10, 2013 | 66.83 | 67.88 | 66.83 | 67.88 | 1,554,653 | +1.16(+1.74%) |
May 09, 2013 | 66.24 | 67.03 | 65.81 | 66.72 | 1,359,879 | +0.27(+0.41%) |
May 08, 2013 | 66.00 | 67.00 | 65.93 | 66.45 | 1,483,422 | +0.05(+0.08%) |
May 07, 2013 | 65.88 | 67.00 | 65.53 | 66.40 | 2,597,293 | +0.87(+1.33%) |
May 06, 2013 | 65.41 | 65.70 | 65.13 | 65.53 | 1,913,720 | +0.32(+0.49%) |
May 03, 2013 | 65.24 | 65.48 | 64.50 | 65.21 | 1,875,182 | +0.71(+1.10%) |
May 02, 2013 | 64.37 | 64.65 | 63.61 | 64.50 | 1,438,369 | +0.37(+0.58%) |