Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.79 | 62.34 | 61.44 | 61.64 | 1,588,281 | +0.04(+0.06%) |
Jul 30, 2013 | 61.79 | 62.07 | 61.47 | 61.61 | 859,024 | +0.06(+0.10%) |
Jul 29, 2013 | 61.81 | 61.81 | 61.20 | 61.55 | 1,231,410 | -0.52(-0.83%) |
Jul 26, 2013 | 62.00 | 62.20 | 61.53 | 62.06 | 936,685 | +0.06(+0.10%) |
Jul 25, 2013 | 61.87 | 62.07 | 61.56 | 62.00 | 974,142 | +0.03(+0.06%) |
Jul 24, 2013 | 62.30 | 62.40 | 61.79 | 61.97 | 1,099,231 | -0.19(-0.31%) |
Jul 23, 2013 | 62.19 | 62.19 | 61.59 | 62.16 | 1,467,369 | +0.08(+0.13%) |
Jul 22, 2013 | 61.74 | 62.16 | 61.97 | 62.08 | 1,752,688 | +0.07(+0.11%) |
Jul 19, 2013 | 60.87 | 62.01 | 60.41 | 62.01 | 3,705,606 | +0.77(+1.26%) |
Jul 18, 2013 | 60.69 | 61.45 | 60.44 | 61.24 | 2,060,666 | +0.67(+1.11%) |
Jul 17, 2013 | 60.31 | 60.93 | 60.10 | 60.57 | 1,831,905 | +0.49(+0.82%) |
Jul 16, 2013 | 59.87 | 60.63 | 59.80 | 60.08 | 1,575,753 | +0.39(+0.66%) |
Jul 15, 2013 | 58.98 | 59.74 | 58.92 | 59.69 | 876,602 | +0.69(+1.17%) |
Jul 12, 2013 | 58.85 | 59.25 | 58.59 | 58.99 | 1,047,778 | +0.04(+0.07%) |
Jul 11, 2013 | 58.60 | 59.04 | 58.32 | 58.95 | 1,210,030 | +0.90(+1.55%) |
Jul 10, 2013 | 57.85 | 58.23 | 57.58 | 58.05 | 1,072,839 | +0.25(+0.42%) |
Jul 09, 2013 | 57.87 | 57.98 | 57.29 | 57.80 | 1,751,213 | -0.09(-0.15%) |
Jul 08, 2013 | 57.31 | 58.10 | 57.20 | 57.89 | 1,227,209 | +0.82(+1.44%) |
Jul 05, 2013 | 56.51 | 57.08 | 56.36 | 57.07 | 1,105,371 | +0.90(+1.60%) |
Jul 03, 2013 | 56.14 | 56.40 | 55.74 | 56.17 | 562,392 | -0.10(-0.19%) |
Jul 02, 2013 | 56.34 | 56.91 | 56.16 | 56.27 | 1,798,793 | -0.10(-0.17%) |
Jul 01, 2013 | 56.74 | 57.02 | 56.29 | 56.37 | 1,662,218 | -0.22(-0.39%) |
Jun 28, 2013 | 56.57 | 57.27 | 56.30 | 56.59 | 2,737,177 | -0.03(-0.06%) |
Jun 27, 2013 | 56.81 | 56.92 | 56.47 | 56.62 | 1,489,239 | +0.03(+0.05%) |
Jun 26, 2013 | 57.14 | 57.46 | 56.58 | 56.60 | 1,426,739 | +0.06(+0.10%) |
Jun 25, 2013 | 56.86 | 57.06 | 56.16 | 56.54 | 1,075,578 | +0.11(+0.20%) |
Jun 24, 2013 | 56.71 | 56.94 | 55.62 | 56.43 | 1,814,658 | -0.73(-1.28%) |
Jun 21, 2013 | 56.92 | 57.49 | 56.64 | 57.16 | 1,916,031 | +0.74(+1.31%) |
Jun 20, 2013 | 57.26 | 57.38 | 56.29 | 56.42 | 1,989,792 | -1.48(-2.56%) |
Jun 19, 2013 | 59.04 | 59.16 | 57.83 | 57.90 | 1,449,162 | -1.06(-1.80%) |
Jun 18, 2013 | 59.08 | 59.35 | 58.88 | 58.96 | 1,697,549 | -0.12(-0.21%) |
Jun 17, 2013 | 58.94 | 59.44 | 58.76 | 59.08 | 1,154,369 | +0.52(+0.89%) |
Jun 14, 2013 | 58.94 | 59.25 | 58.49 | 58.56 | 933,248 | -0.44(-0.75%) |
Jun 13, 2013 | 57.79 | 59.07 | 57.34 | 59.01 | 898,643 | +1.18(+2.03%) |
Jun 12, 2013 | 58.57 | 58.60 | 57.82 | 57.83 | 1,197,250 | -0.40(-0.69%) |
Jun 11, 2013 | 58.17 | 58.59 | 57.73 | 58.23 | 965,419 | -0.37(-0.62%) |
Jun 10, 2013 | 58.55 | 58.78 | 58.22 | 58.60 | 879,881 | +0.09(+0.15%) |
Jun 07, 2013 | 58.10 | 58.55 | 57.99 | 58.51 | 888,302 | +0.69(+1.19%) |
Jun 06, 2013 | 57.32 | 57.84 | 57.15 | 57.82 | 1,518,529 | +0.55(+0.96%) |
Jun 05, 2013 | 57.96 | 58.13 | 57.07 | 57.27 | 1,523,975 | -0.85(-1.45%) |
Jun 04, 2013 | 58.65 | 58.68 | 57.72 | 58.12 | 950,893 | -0.53(-0.91%) |
Jun 03, 2013 | 57.86 | 58.67 | 57.59 | 58.65 | 1,700,540 | +0.80(+1.39%) |
May 31, 2013 | 58.56 | 59.06 | 57.85 | 57.85 | 1,455,203 | -0.84(-1.43%) |
May 30, 2013 | 58.59 | 59.15 | 58.53 | 58.68 | 1,168,861 | +0.10(+0.18%) |
May 29, 2013 | 58.81 | 58.94 | 58.23 | 58.58 | 1,549,408 | -0.59(-1.00%) |
May 28, 2013 | 58.74 | 59.57 | 58.71 | 59.17 | 1,121,594 | +0.80(+1.37%) |
May 24, 2013 | 58.38 | 58.75 | 58.01 | 58.37 | 1,245,748 | -0.22(-0.37%) |
May 23, 2013 | 58.53 | 59.02 | 58.33 | 58.59 | 1,839,992 | -0.40(-0.68%) |
May 22, 2013 | 60.39 | 60.99 | 58.69 | 58.99 | 2,236,523 | -1.34(-2.22%) |
May 21, 2013 | 60.13 | 60.41 | 59.97 | 60.33 | 1,516,691 | +0.44(+0.74%) |
May 20, 2013 | 59.81 | 60.24 | 59.70 | 59.89 | 1,389,966 | -0.15(-0.25%) |
May 17, 2013 | 59.78 | 60.09 | 59.49 | 60.03 | 3,801,180 | -0.14(-0.23%) |
May 16, 2013 | 60.23 | 60.36 | 59.82 | 60.17 | 2,204,062 | -0.32(-0.53%) |
May 15, 2013 | 60.23 | 60.83 | 60.22 | 60.50 | 1,765,539 | +0.72(+1.21%) |
May 13, 2013 | 59.24 | 60.00 | 59.12 | 59.77 | 1,342,103 | +0.34(+0.57%) |
May 10, 2013 | 58.38 | 59.45 | 58.23 | 59.43 | 2,039,363 | +1.05(+1.79%) |
May 09, 2013 | 57.90 | 58.80 | 57.79 | 58.39 | 1,366,752 | +0.49(+0.84%) |
May 08, 2013 | 57.77 | 58.04 | 57.57 | 57.90 | 1,484,562 | +0.05(+0.09%) |
May 07, 2013 | 57.74 | 57.89 | 57.46 | 57.85 | 905,972 | +0.10(+0.17%) |
May 06, 2013 | 57.72 | 58.01 | 57.54 | 57.75 | 1,198,577 | -0.04(-0.08%) |
May 03, 2013 | 57.59 | 58.12 | 57.32 | 57.79 | 1,084,678 | +0.48(+0.84%) |
May 02, 2013 | 57.10 | 57.94 | 56.92 | 57.32 | 1,615,076 | +0.42(+0.74%) |