Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.66 | 70.30 | 69.36 | 69.57 | 0 | +0.01(+0.01%) |
Jul 30, 2013 | 69.73 | 69.98 | 68.80 | 69.56 | 0 | +0.51(+0.74%) |
Jul 29, 2013 | 68.71 | 69.23 | 68.00 | 69.05 | 0 | +0.03(+0.04%) |
Jul 26, 2013 | 69.16 | 69.50 | 68.40 | 69.02 | 0 | -0.19(-0.27%) |
Jul 25, 2013 | 67.85 | 69.27 | 67.70 | 69.21 | 0 | +1.49(+2.20%) |
Jul 24, 2013 | 68.21 | 68.50 | 67.45 | 67.72 | 0 | -0.07(-0.10%) |
Jul 23, 2013 | 67.80 | 68.25 | 67.44 | 67.79 | 0 | +0.28(+0.41%) |
Jul 22, 2013 | 67.42 | 67.76 | 66.90 | 67.51 | 2,187,900 | -0.19(-0.28%) |
Jul 19, 2013 | 66.16 | 67.90 | 66.02 | 67.70 | 4,267,246 | +1.93(+2.93%) |
Jul 18, 2013 | 65.32 | 66.25 | 65.06 | 65.77 | 2,141,637 | +0.63(+0.97%) |
Jul 17, 2013 | 64.14 | 65.25 | 63.33 | 65.14 | 3,128,097 | +0.94(+1.46%) |
Jul 16, 2013 | 66.09 | 66.30 | 64.13 | 64.20 | 0 | -1.94(-2.93%) |
Jul 15, 2013 | 66.32 | 66.36 | 65.53 | 66.14 | 0 | -0.22(-0.33%) |
Jul 12, 2013 | 65.90 | 66.73 | 65.83 | 66.36 | 0 | +0.41(+0.62%) |
Jul 11, 2013 | 66.33 | 66.38 | 65.61 | 65.95 | 2,060,690 | +0.26(+0.40%) |
Jul 10, 2013 | 65.20 | 66.36 | 64.80 | 65.69 | 1,864,582 | +0.24(+0.37%) |
Jul 09, 2013 | 66.33 | 66.66 | 65.44 | 65.45 | 1,483,620 | -0.48(-0.73%) |
Jul 08, 2013 | 64.00 | 66.07 | 63.80 | 65.93 | 2,448,582 | +2.38(+3.75%) |
Jul 05, 2013 | 64.03 | 64.05 | 62.91 | 63.55 | 0 | -0.95(-1.47%) |
Jul 03, 2013 | 64.55 | 65.23 | 64.05 | 64.50 | 0 | -0.55(-0.85%) |
Jul 02, 2013 | 65.25 | 65.78 | 64.51 | 65.05 | 0 | -0.37(-0.57%) |
Jul 01, 2013 | 65.54 | 66.80 | 65.20 | 65.42 | 0 | -0.08(-0.12%) |
Jun 28, 2013 | 65.58 | 65.94 | 64.46 | 65.50 | 2,221,280 | +1.62(+2.54%) |
Jun 26, 2013 | 62.90 | 64.04 | 62.86 | 63.88 | 2,702,021 | +1.37(+2.19%) |
Jun 25, 2013 | 61.70 | 63.01 | 61.49 | 62.51 | 2,900,533 | +1.18(+1.92%) |
Jun 24, 2013 | 60.51 | 61.98 | 59.77 | 61.33 | 3,111,009 | -0.57(-0.92%) |
Jun 21, 2013 | 63.18 | 63.27 | 59.60 | 61.90 | 5,920,989 | -0.80(-1.28%) |
Jun 20, 2013 | 64.56 | 64.67 | 62.10 | 62.70 | 3,975,264 | -2.19(-3.37%) |
Jun 19, 2013 | 65.64 | 65.67 | 64.80 | 64.89 | 2,717,152 | -0.53(-0.81%) |
Jun 18, 2013 | 65.00 | 65.73 | 64.59 | 65.42 | 2,978,189 | +0.46(+0.71%) |
Jun 17, 2013 | 66.95 | 67.10 | 64.85 | 64.96 | 4,822,358 | -1.19(-1.80%) |
Jun 14, 2013 | 67.91 | 68.11 | 65.40 | 66.15 | 0 | -0.69(-1.03%) |
Jun 13, 2013 | 64.85 | 67.57 | 64.08 | 66.84 | 14,399,136 | +2.54(+3.95%) |
Jun 12, 2013 | 68.59 | 68.77 | 63.52 | 64.30 | 20,951,728 | -3.55(-5.23%) |
Jun 11, 2013 | 70.00 | 70.74 | 67.84 | 67.85 | 28,884,046 | -14.43(-17.54%) |
Jun 10, 2013 | 81.66 | 82.50 | 80.84 | 82.28 | 7,104,822 | +0.85(+1.04%) |
Jun 07, 2013 | 80.30 | 81.96 | 80.25 | 81.43 | 0 | +1.87(+2.35%) |
Jun 06, 2013 | 78.90 | 79.61 | 77.95 | 79.56 | 807,777 | +0.68(+0.86%) |
Jun 05, 2013 | 80.18 | 80.86 | 78.41 | 78.88 | 0 | -1.60(-1.99%) |
Jun 04, 2013 | 79.36 | 82.48 | 79.29 | 80.48 | 2,682,674 | +1.19(+1.50%) |
Jun 03, 2013 | 78.65 | 79.39 | 77.59 | 79.29 | 1,359,345 | +1.48(+1.90%) |
May 31, 2013 | 77.91 | 78.96 | 77.41 | 77.81 | 1,284,621 | -0.13(-0.17%) |
May 30, 2013 | 78.80 | 79.69 | 77.89 | 77.94 | 0 | -0.85(-1.08%) |
May 29, 2013 | 78.75 | 79.53 | 77.25 | 78.79 | 1,223,421 | +0.42(+0.54%) |
May 28, 2013 | 79.31 | 80.22 | 77.75 | 78.37 | 895,666 | -0.52(-0.66%) |
May 24, 2013 | 78.30 | 79.17 | 78.04 | 78.89 | 0 | -0.15(-0.19%) |
May 23, 2013 | 77.92 | 80.21 | 76.80 | 79.04 | 0 | +0.58(+0.74%) |
May 22, 2013 | 80.74 | 81.70 | 77.93 | 78.46 | 0 | -3.00(-3.68%) |
May 21, 2013 | 80.38 | 82.47 | 80.22 | 81.46 | 0 | +0.84(+1.04%) |
May 20, 2013 | 80.48 | 81.26 | 80.11 | 80.62 | 0 | -0.43(-0.53%) |
May 17, 2013 | 79.43 | 81.32 | 79.43 | 81.05 | 0 | +1.20(+1.50%) |
May 16, 2013 | 80.89 | 81.44 | 79.55 | 79.85 | 1,363,290 | -0.73(-0.91%) |
May 15, 2013 | 81.27 | 81.69 | 80.32 | 80.58 | 0 | +1.03(+1.29%) |
May 13, 2013 | 80.05 | 81.28 | 79.42 | 79.55 | 0 | -0.86(-1.07%) |
May 10, 2013 | 79.13 | 81.30 | 78.26 | 80.41 | 0 | +1.34(+1.69%) |
May 09, 2013 | 75.45 | 81.25 | 74.86 | 79.07 | 0 | +3.99(+5.31%) |
May 08, 2013 | 76.61 | 76.61 | 74.47 | 75.08 | 0 | +0.29(+0.39%) |
May 07, 2013 | 74.22 | 74.90 | 74.10 | 74.79 | 1,989,499 | +0.39(+0.52%) |
May 06, 2013 | 76.51 | 76.61 | 74.21 | 74.40 | 1,858,802 | -1.96(-2.57%) |
May 03, 2013 | 76.05 | 77.10 | 76.09 | 76.36 | 0 | -0.52(-0.68%) |
May 02, 2013 | 75.80 | 77.04 | 75.32 | 76.88 | 0 | +1.44(+1.91%) |