Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.40 | 64.86 | 64.14 | 64.19 | 170,457 | +0.02(+0.03%) |
Jul 30, 2013 | 64.46 | 64.52 | 64.07 | 64.18 | 72,136 | +0.11(+0.17%) |
Jul 29, 2013 | 64.47 | 64.47 | 63.85 | 64.07 | 60,574 | -0.48(-0.74%) |
Jul 26, 2013 | 64.34 | 64.55 | 64.03 | 64.55 | 54,860 | -0.24(-0.36%) |
Jul 25, 2013 | 64.63 | 64.89 | 64.28 | 64.78 | 43,980 | +0.12(+0.18%) |
Jul 24, 2013 | 65.31 | 65.31 | 64.60 | 64.67 | 43,689 | -0.33(-0.51%) |
Jul 23, 2013 | 65.24 | 65.24 | 64.91 | 64.99 | 122,823 | +0.00(+0.00%) |
Jul 22, 2013 | 64.45 | 64.99 | 64.41 | 64.99 | 58,716 | +0.51(+0.80%) |
Jul 19, 2013 | 64.50 | 64.51 | 64.16 | 64.48 | 68,146 | +0.05(+0.08%) |
Jul 18, 2013 | 63.70 | 64.51 | 63.70 | 64.43 | 58,214 | +1.02(+1.61%) |
Jul 17, 2013 | 63.19 | 63.67 | 63.12 | 63.41 | 252,147 | +0.24(+0.37%) |
Jul 16, 2013 | 63.49 | 63.66 | 62.91 | 63.17 | 140,527 | -0.35(-0.56%) |
Jul 15, 2013 | 63.58 | 63.67 | 63.18 | 63.53 | 93,960 | +0.46(+0.73%) |
Jul 12, 2013 | 62.66 | 63.12 | 62.64 | 63.07 | 54,517 | +0.54(+0.86%) |
Jul 11, 2013 | 63.01 | 63.11 | 62.12 | 62.53 | 110,515 | +0.32(+0.51%) |
Jul 10, 2013 | 62.64 | 62.69 | 61.89 | 62.21 | 175,323 | -0.51(-0.81%) |
Jul 09, 2013 | 62.80 | 62.80 | 62.10 | 62.71 | 95,586 | +0.43(+0.69%) |
Jul 08, 2013 | 62.22 | 62.49 | 62.04 | 62.28 | 162,907 | +0.40(+0.65%) |
Jul 05, 2013 | 61.39 | 61.88 | 61.07 | 61.88 | 153,268 | +1.30(+2.14%) |
Jul 03, 2013 | 60.35 | 60.71 | 60.08 | 60.58 | 104,655 | -0.03(-0.04%) |
Jul 02, 2013 | 60.61 | 61.22 | 60.28 | 60.61 | 129,370 | -0.05(-0.08%) |
Jul 01, 2013 | 60.47 | 61.28 | 60.47 | 60.65 | 168,549 | +0.42(+0.70%) |
Jun 28, 2013 | 60.53 | 60.53 | 59.98 | 60.23 | 105,350 | -0.38(-0.63%) |
Jun 27, 2013 | 60.31 | 60.75 | 60.15 | 60.61 | 51,291 | +0.77(+1.29%) |
Jun 26, 2013 | 59.81 | 60.27 | 59.51 | 59.83 | 100,055 | +0.52(+0.88%) |
Jun 25, 2013 | 58.75 | 59.59 | 58.74 | 59.31 | 270,912 | +1.08(+1.86%) |
Jun 24, 2013 | 58.49 | 58.72 | 57.74 | 58.23 | 116,123 | -1.13(-1.90%) |
Jun 21, 2013 | 59.85 | 59.89 | 58.63 | 59.35 | 105,098 | -0.10(-0.17%) |
Jun 20, 2013 | 59.97 | 60.21 | 59.23 | 59.45 | 198,860 | -1.11(-1.83%) |
Jun 19, 2013 | 61.09 | 61.28 | 60.54 | 60.56 | 171,999 | -0.52(-0.85%) |
Jun 18, 2013 | 61.15 | 61.27 | 60.73 | 61.08 | 88,224 | +0.48(+0.79%) |
Jun 17, 2013 | 60.48 | 60.92 | 60.36 | 60.60 | 444,533 | +0.56(+0.93%) |
Jun 14, 2013 | 60.95 | 60.95 | 59.91 | 60.04 | 49,420 | -0.89(-1.45%) |
Jun 13, 2013 | 59.89 | 60.97 | 59.74 | 60.93 | 187,004 | +0.97(+1.62%) |
Jun 12, 2013 | 60.97 | 61.02 | 59.83 | 59.96 | 52,863 | -0.57(-0.94%) |
Jun 11, 2013 | 60.90 | 61.14 | 60.46 | 60.53 | 80,793 | -1.04(-1.69%) |
Jun 10, 2013 | 61.69 | 61.87 | 61.24 | 61.57 | 247,294 | +0.20(+0.33%) |
Jun 07, 2013 | 60.83 | 61.42 | 60.53 | 61.37 | 157,832 | +1.02(+1.68%) |
Jun 06, 2013 | 59.54 | 60.36 | 59.15 | 60.35 | 227,276 | +0.80(+1.34%) |
Jun 05, 2013 | 60.63 | 60.68 | 59.37 | 59.55 | 249,420 | -1.17(-1.92%) |
Jun 04, 2013 | 61.35 | 61.63 | 60.44 | 60.72 | 227,668 | -0.45(-0.73%) |
Jun 03, 2013 | 61.31 | 62.20 | 60.07 | 61.16 | 461,159 | +0.03(+0.05%) |
May 31, 2013 | 62.12 | 62.18 | 61.13 | 61.13 | 365,142 | -0.97(-1.56%) |
May 30, 2013 | 61.18 | 62.32 | 61.16 | 62.10 | 580,391 | +0.89(+1.46%) |
May 29, 2013 | 60.73 | 61.47 | 60.69 | 61.20 | 64,446 | +0.07(+0.12%) |
May 28, 2013 | 61.12 | 61.51 | 60.85 | 61.13 | 77,416 | +0.85(+1.41%) |
May 24, 2013 | 59.74 | 60.30 | 59.68 | 60.28 | 22,214 | +0.16(+0.27%) |
May 23, 2013 | 59.41 | 60.39 | 59.35 | 60.12 | 72,983 | -0.28(-0.46%) |
May 22, 2013 | 61.21 | 62.03 | 60.29 | 60.40 | 112,177 | -0.64(-1.05%) |
May 21, 2013 | 60.88 | 61.20 | 60.83 | 61.04 | 29,089 | +0.26(+0.43%) |
May 20, 2013 | 60.51 | 61.08 | 60.51 | 60.78 | 51,964 | +0.13(+0.22%) |
May 17, 2013 | 60.04 | 60.67 | 59.90 | 60.64 | 56,417 | +0.99(+1.66%) |
May 16, 2013 | 59.80 | 60.19 | 59.54 | 59.65 | 77,233 | -0.27(-0.45%) |
May 15, 2013 | 59.10 | 60.10 | 59.10 | 59.92 | 52,717 | +1.80(+3.09%) |
May 13, 2013 | 57.92 | 58.25 | 57.77 | 58.12 | 13,489 | +0.17(+0.29%) |
May 10, 2013 | 57.63 | 57.96 | 57.63 | 57.96 | 23,418 | +0.30(+0.52%) |
May 09, 2013 | 58.11 | 58.16 | 57.60 | 57.65 | 20,048 | -0.42(-0.72%) |
May 08, 2013 | 57.50 | 58.17 | 57.45 | 58.07 | 36,209 | +0.45(+0.77%) |
May 07, 2013 | 57.40 | 57.74 | 57.08 | 57.63 | 24,085 | +0.49(+0.85%) |
May 06, 2013 | 56.54 | 57.19 | 56.54 | 57.14 | 134,281 | +0.59(+1.04%) |
May 03, 2013 | 56.44 | 56.70 | 55.93 | 56.55 | 209,508 | +0.62(+1.11%) |
May 02, 2013 | 55.61 | 56.01 | 55.48 | 55.93 | 38,471 | +0.52(+0.94%) |