Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 62.39 | 62.63 | 61.84 | 61.89 | 9,394,354 | -0.21(-0.34%) |
Jul 30, 2013 | 62.31 | 62.52 | 61.71 | 62.10 | 7,054,253 | +0.13(+0.20%) |
Jul 29, 2013 | 61.53 | 62.22 | 61.21 | 61.97 | 12,148,416 | +0.72(+1.17%) |
Jul 26, 2013 | 61.12 | 61.27 | 60.79 | 61.26 | 7,674,932 | -0.06(-0.10%) |
Jul 25, 2013 | 61.25 | 61.65 | 60.73 | 61.32 | 13,317,256 | -0.97(-1.56%) |
Jul 24, 2013 | 63.14 | 63.66 | 61.69 | 62.29 | 22,239,648 | -1.55(-2.43%) |
Jul 23, 2013 | 63.82 | 64.48 | 63.54 | 63.84 | 9,231,417 | -0.36(-0.56%) |
Jul 22, 2013 | 63.99 | 64.61 | 63.90 | 64.20 | 6,479,231 | +0.26(+0.41%) |
Jul 19, 2013 | 63.79 | 64.11 | 63.56 | 63.94 | 6,813,499 | -0.05(-0.08%) |
Jul 18, 2013 | 64.11 | 64.65 | 63.77 | 63.99 | 9,439,127 | -0.19(-0.29%) |
Jul 17, 2013 | 65.57 | 65.98 | 63.66 | 64.18 | 20,338,788 | -1.18(-1.81%) |
Jul 16, 2013 | 64.79 | 65.63 | 64.81 | 65.36 | 7,328,076 | +0.57(+0.88%) |
Jul 15, 2013 | 64.67 | 65.26 | 64.64 | 64.79 | 5,615,555 | +0.17(+0.26%) |
Jul 12, 2013 | 64.22 | 64.70 | 64.15 | 64.62 | 6,580,203 | +0.35(+0.54%) |
Jul 11, 2013 | 64.09 | 64.41 | 63.83 | 64.27 | 7,330,878 | +1.29(+2.05%) |
Jul 10, 2013 | 63.32 | 63.58 | 62.86 | 62.98 | 5,730,819 | -0.27(-0.43%) |
Jul 09, 2013 | 62.32 | 63.94 | 62.20 | 63.26 | 10,635,254 | +1.58(+2.56%) |
Jul 08, 2013 | 61.09 | 61.68 | 60.97 | 61.68 | 6,583,424 | +0.79(+1.29%) |
Jul 05, 2013 | 61.18 | 61.26 | 60.34 | 60.89 | 6,508,426 | +0.22(+0.35%) |
Jul 03, 2013 | 60.90 | 61.16 | 60.46 | 60.68 | 3,950,774 | -0.47(-0.76%) |
Jul 02, 2013 | 61.36 | 61.97 | 60.82 | 61.14 | 4,937,396 | -0.18(-0.29%) |
Jul 01, 2013 | 61.56 | 61.72 | 60.99 | 61.32 | 6,308,412 | +0.17(+0.28%) |
Jun 28, 2013 | 61.35 | 61.67 | 61.02 | 61.15 | 11,400,726 | -0.35(-0.57%) |
Jun 27, 2013 | 61.20 | 61.66 | 61.20 | 61.50 | 6,284,387 | +0.64(+1.05%) |
Jun 26, 2013 | 61.47 | 61.85 | 60.57 | 60.86 | 9,378,323 | -0.17(-0.28%) |
Jun 25, 2013 | 61.04 | 61.29 | 60.77 | 61.03 | 8,431,050 | +0.60(+0.99%) |
Jun 24, 2013 | 60.83 | 60.97 | 60.09 | 60.43 | 10,151,443 | -1.19(-1.92%) |
Jun 21, 2013 | 62.29 | 62.29 | 60.74 | 61.62 | 13,134,277 | -0.06(-0.10%) |
Jun 20, 2013 | 61.67 | 62.03 | 61.05 | 61.68 | 10,290,747 | -0.78(-1.25%) |
Jun 19, 2013 | 62.64 | 63.23 | 62.46 | 62.46 | 6,355,772 | -0.22(-0.35%) |
Jun 18, 2013 | 62.34 | 62.92 | 62.24 | 62.68 | 5,023,224 | +0.47(+0.75%) |
Jun 17, 2013 | 61.94 | 62.59 | 61.84 | 62.21 | 5,919,736 | +0.04(+0.06%) |
Jun 14, 2013 | 63.02 | 63.12 | 61.83 | 62.17 | 6,946,695 | -0.94(-1.49%) |
Jun 13, 2013 | 61.77 | 63.22 | 61.67 | 63.12 | 8,543,641 | +1.43(+2.32%) |
Jun 12, 2013 | 62.40 | 62.55 | 61.54 | 61.69 | 6,404,872 | -0.23(-0.37%) |
Jun 11, 2013 | 61.55 | 62.25 | 61.26 | 61.92 | 7,118,563 | -0.21(-0.33%) |
Jun 10, 2013 | 62.80 | 62.84 | 62.00 | 62.12 | 6,697,609 | -0.63(-1.00%) |
Jun 07, 2013 | 62.75 | 63.29 | 62.00 | 62.75 | 7,385,259 | +0.48(+0.77%) |
Jun 06, 2013 | 62.49 | 62.50 | 61.75 | 62.27 | 9,455,113 | -0.31(-0.50%) |
Jun 05, 2013 | 63.36 | 63.55 | 62.44 | 62.58 | 9,926,709 | -1.11(-1.75%) |
Jun 04, 2013 | 63.72 | 64.10 | 63.34 | 63.69 | 6,887,142 | -0.16(-0.24%) |
Jun 03, 2013 | 63.69 | 63.98 | 63.56 | 63.85 | 8,218,771 | +0.24(+0.38%) |
May 31, 2013 | 63.92 | 64.46 | 63.61 | 63.61 | 7,450,271 | -0.45(-0.71%) |
May 30, 2013 | 64.10 | 64.50 | 63.75 | 64.06 | 4,733,498 | -0.06(-0.09%) |
May 29, 2013 | 63.55 | 64.24 | 63.26 | 64.12 | 6,893,256 | +0.22(+0.35%) |
May 28, 2013 | 64.52 | 64.78 | 63.68 | 63.89 | 7,824,366 | -0.01(-0.02%) |
May 24, 2013 | 63.95 | 64.29 | 63.58 | 63.91 | 6,256,976 | -0.55(-0.85%) |
May 23, 2013 | 63.78 | 64.78 | 63.59 | 64.46 | 8,128,988 | -0.56(-0.86%) |
May 22, 2013 | 65.30 | 66.04 | 64.61 | 65.01 | 8,741,047 | -0.30(-0.45%) |
May 21, 2013 | 65.72 | 65.96 | 65.04 | 65.31 | 6,384,067 | -0.17(-0.26%) |
May 20, 2013 | 64.92 | 65.79 | 64.70 | 65.48 | 7,558,579 | +0.49(+0.75%) |
May 17, 2013 | 64.78 | 65.13 | 64.57 | 64.99 | 9,028,657 | +0.66(+1.03%) |
May 16, 2013 | 64.16 | 64.98 | 63.83 | 64.33 | 11,050,839 | -0.16(-0.25%) |
May 15, 2013 | 64.47 | 64.63 | 64.08 | 64.50 | 9,343,882 | -0.79(-1.21%) |
May 13, 2013 | 65.38 | 65.60 | 65.05 | 65.29 | 7,397,592 | -0.41(-0.62%) |
May 10, 2013 | 66.69 | 66.90 | 65.16 | 65.70 | 9,399,120 | -0.99(-1.48%) |
May 09, 2013 | 66.70 | 67.23 | 66.39 | 66.68 | 6,968,225 | -0.27(-0.40%) |
May 08, 2013 | 66.54 | 67.02 | 66.11 | 66.95 | 10,020,443 | +0.39(+0.58%) |
May 07, 2013 | 65.32 | 66.58 | 65.17 | 66.56 | 14,037,233 | +1.63(+2.51%) |
May 06, 2013 | 64.59 | 65.20 | 64.41 | 64.93 | 8,607,474 | +0.45(+0.70%) |
May 03, 2013 | 63.45 | 64.85 | 62.46 | 64.48 | 16,039,565 | +2.02(+3.23%) |
May 02, 2013 | 61.78 | 62.69 | 61.60 | 62.46 | 7,823,020 | +0.87(+1.42%) |