Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.42 | 64.87 | 64.16 | 64.21 | 170,424 | +0.02(+0.03%) |
Jul 30, 2013 | 64.48 | 64.53 | 64.08 | 64.19 | 72,122 | +0.11(+0.17%) |
Jul 29, 2013 | 64.48 | 64.48 | 63.86 | 64.08 | 60,562 | -0.48(-0.74%) |
Jul 26, 2013 | 64.35 | 64.56 | 64.04 | 64.56 | 54,849 | -0.24(-0.36%) |
Jul 25, 2013 | 64.64 | 64.91 | 64.29 | 64.80 | 43,971 | +0.12(+0.18%) |
Jul 24, 2013 | 65.32 | 65.32 | 64.61 | 64.68 | 43,680 | -0.33(-0.51%) |
Jul 23, 2013 | 65.25 | 65.25 | 64.92 | 65.01 | 122,799 | +0.00(+0.00%) |
Jul 22, 2013 | 64.47 | 65.01 | 64.42 | 65.01 | 58,704 | +0.51(+0.80%) |
Jul 19, 2013 | 64.51 | 64.53 | 64.17 | 64.49 | 68,132 | +0.05(+0.08%) |
Jul 18, 2013 | 63.71 | 64.53 | 63.71 | 64.44 | 58,203 | +1.02(+1.61%) |
Jul 17, 2013 | 63.20 | 63.68 | 63.14 | 63.42 | 252,098 | +0.24(+0.37%) |
Jul 16, 2013 | 63.51 | 63.67 | 62.92 | 63.19 | 140,500 | -0.35(-0.56%) |
Jul 15, 2013 | 63.59 | 63.68 | 63.20 | 63.54 | 93,941 | +0.46(+0.73%) |
Jul 12, 2013 | 62.67 | 63.14 | 62.65 | 63.08 | 54,506 | +0.54(+0.86%) |
Jul 11, 2013 | 63.02 | 63.12 | 62.13 | 62.54 | 110,493 | +0.32(+0.51%) |
Jul 10, 2013 | 62.65 | 62.70 | 61.91 | 62.22 | 175,288 | -0.51(-0.81%) |
Jul 09, 2013 | 62.82 | 62.82 | 62.11 | 62.72 | 95,568 | +0.43(+0.69%) |
Jul 08, 2013 | 62.24 | 62.50 | 62.05 | 62.29 | 162,875 | +0.40(+0.65%) |
Jul 05, 2013 | 61.40 | 61.89 | 61.08 | 61.89 | 153,238 | +1.30(+2.14%) |
Jul 03, 2013 | 60.36 | 60.72 | 60.09 | 60.59 | 104,635 | -0.03(-0.04%) |
Jul 02, 2013 | 60.63 | 61.23 | 60.29 | 60.62 | 129,345 | -0.05(-0.08%) |
Jul 01, 2013 | 60.48 | 61.29 | 60.48 | 60.66 | 168,516 | +0.42(+0.70%) |
Jun 28, 2013 | 60.54 | 60.54 | 59.99 | 60.24 | 105,330 | -0.38(-0.63%) |
Jun 27, 2013 | 60.32 | 60.76 | 60.16 | 60.62 | 51,281 | +0.77(+1.29%) |
Jun 26, 2013 | 59.83 | 60.28 | 59.52 | 59.84 | 100,036 | +0.52(+0.88%) |
Jun 25, 2013 | 58.77 | 59.61 | 58.75 | 59.32 | 270,859 | +1.08(+1.86%) |
Jun 24, 2013 | 58.50 | 58.73 | 57.75 | 58.24 | 116,101 | -1.13(-1.90%) |
Jun 21, 2013 | 59.87 | 59.90 | 58.64 | 59.36 | 105,077 | -0.10(-0.17%) |
Jun 20, 2013 | 59.98 | 60.22 | 59.24 | 59.46 | 198,822 | -1.11(-1.83%) |
Jun 19, 2013 | 61.10 | 61.29 | 60.55 | 60.57 | 171,965 | -0.52(-0.85%) |
Jun 18, 2013 | 61.16 | 61.29 | 60.74 | 61.09 | 88,207 | +0.48(+0.79%) |
Jun 17, 2013 | 60.49 | 60.94 | 60.37 | 60.61 | 444,446 | +0.56(+0.93%) |
Jun 14, 2013 | 60.96 | 60.96 | 59.92 | 60.06 | 49,411 | -0.89(-1.45%) |
Jun 13, 2013 | 59.90 | 60.98 | 59.75 | 60.94 | 186,967 | +0.97(+1.62%) |
Jun 12, 2013 | 60.98 | 61.03 | 59.84 | 59.97 | 52,853 | -0.57(-0.94%) |
Jun 11, 2013 | 60.92 | 61.15 | 60.47 | 60.54 | 80,777 | -1.04(-1.69%) |
Jun 10, 2013 | 61.71 | 61.88 | 61.25 | 61.58 | 247,246 | +0.20(+0.33%) |
Jun 07, 2013 | 60.84 | 61.43 | 60.54 | 61.38 | 157,801 | +1.02(+1.68%) |
Jun 06, 2013 | 59.55 | 60.37 | 59.16 | 60.36 | 227,232 | +0.80(+1.34%) |
Jun 05, 2013 | 60.64 | 60.69 | 59.38 | 59.56 | 249,371 | -1.17(-1.92%) |
Jun 04, 2013 | 61.36 | 61.64 | 60.45 | 60.73 | 227,624 | -0.45(-0.73%) |
Jun 03, 2013 | 61.32 | 62.21 | 60.08 | 61.18 | 461,069 | +0.03(+0.05%) |
May 31, 2013 | 62.13 | 62.19 | 61.14 | 61.14 | 365,071 | -0.97(-1.56%) |
May 30, 2013 | 61.19 | 62.34 | 61.17 | 62.11 | 580,277 | +0.89(+1.46%) |
May 29, 2013 | 60.74 | 61.48 | 60.71 | 61.22 | 64,433 | +0.07(+0.12%) |
May 28, 2013 | 61.13 | 61.52 | 60.86 | 61.14 | 77,401 | +0.85(+1.41%) |
May 24, 2013 | 59.75 | 60.31 | 59.69 | 60.29 | 22,210 | +0.16(+0.27%) |
May 23, 2013 | 59.42 | 60.41 | 59.36 | 60.13 | 72,969 | -0.28(-0.46%) |
May 22, 2013 | 61.23 | 62.04 | 60.30 | 60.41 | 112,155 | -0.64(-1.05%) |
May 21, 2013 | 60.89 | 61.21 | 60.84 | 61.05 | 29,084 | +0.26(+0.43%) |
May 20, 2013 | 60.52 | 61.09 | 60.52 | 60.79 | 51,954 | +0.13(+0.22%) |
May 17, 2013 | 60.05 | 60.68 | 59.91 | 60.66 | 56,406 | +0.99(+1.66%) |
May 16, 2013 | 59.82 | 60.20 | 59.55 | 59.66 | 77,218 | -0.27(-0.45%) |
May 15, 2013 | 59.11 | 60.11 | 59.11 | 59.93 | 52,706 | +1.80(+3.09%) |
May 13, 2013 | 57.93 | 58.26 | 57.78 | 58.14 | 13,486 | +0.17(+0.29%) |
May 10, 2013 | 57.64 | 57.97 | 57.64 | 57.97 | 23,414 | +0.30(+0.52%) |
May 09, 2013 | 58.12 | 58.17 | 57.61 | 57.67 | 20,044 | -0.42(-0.72%) |
May 08, 2013 | 57.51 | 58.18 | 57.46 | 58.09 | 36,201 | +0.45(+0.77%) |
May 07, 2013 | 57.41 | 57.75 | 57.09 | 57.64 | 24,081 | +0.49(+0.85%) |
May 06, 2013 | 56.55 | 57.21 | 56.55 | 57.15 | 134,255 | +0.59(+1.04%) |
May 03, 2013 | 56.45 | 56.71 | 55.94 | 56.57 | 209,467 | +0.62(+1.11%) |
May 02, 2013 | 55.62 | 56.02 | 55.49 | 55.94 | 38,464 | +0.52(+0.94%) |