Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.63 | 72.25 | 70.30 | 72.02 | 0 | +1.45(+2.05%) |
Jul 30, 2013 | 69.37 | 70.87 | 69.04 | 70.57 | 0 | +1.59(+2.31%) |
Jul 29, 2013 | 67.41 | 69.09 | 67.41 | 68.98 | 0 | +1.20(+1.77%) |
Jul 26, 2013 | 67.91 | 67.91 | 66.55 | 67.78 | 0 | -0.20(-0.29%) |
Jul 25, 2013 | 70.45 | 70.66 | 66.98 | 67.98 | 0 | +0.49(+0.73%) |
Jul 24, 2013 | 67.02 | 68.25 | 67.00 | 67.49 | 3,618,238 | +1.42(+2.15%) |
Jul 23, 2013 | 66.08 | 66.61 | 65.86 | 66.07 | 1,565,459 | +0.07(+0.11%) |
Jul 22, 2013 | 65.12 | 66.07 | 65.07 | 66.00 | 0 | +0.93(+1.43%) |
Jul 19, 2013 | 64.65 | 65.25 | 64.55 | 65.07 | 0 | +0.31(+0.48%) |
Jul 18, 2013 | 64.69 | 65.60 | 64.44 | 64.76 | 0 | -0.72(-1.10%) |
Jul 17, 2013 | 66.71 | 66.96 | 65.43 | 65.48 | 1,539,214 | -1.00(-1.50%) |
Jul 16, 2013 | 66.48 | 66.62 | 65.77 | 66.48 | 0 | -0.08(-0.12%) |
Jul 15, 2013 | 67.22 | 67.27 | 65.80 | 66.56 | 0 | -0.85(-1.26%) |
Jul 12, 2013 | 66.95 | 67.73 | 66.81 | 67.41 | 0 | +0.60(+0.90%) |
Jul 11, 2013 | 66.05 | 67.07 | 65.72 | 66.81 | 0 | +1.52(+2.33%) |
Jul 10, 2013 | 64.07 | 65.32 | 63.87 | 65.29 | 1,753,162 | +1.13(+1.76%) |
Jul 09, 2013 | 63.56 | 64.28 | 63.33 | 64.16 | 0 | +0.85(+1.34%) |
Jul 08, 2013 | 63.71 | 63.71 | 63.01 | 63.31 | 0 | -0.05(-0.08%) |
Jul 05, 2013 | 62.31 | 63.38 | 61.96 | 63.36 | 0 | +1.46(+2.36%) |
Jul 03, 2013 | 60.59 | 62.09 | 60.50 | 61.90 | 0 | +0.80(+1.31%) |
Jul 02, 2013 | 61.29 | 61.94 | 60.60 | 61.10 | 0 | -0.09(-0.15%) |
Jul 01, 2013 | 60.68 | 61.65 | 60.57 | 61.19 | 0 | +0.83(+1.38%) |
Jun 28, 2013 | 60.51 | 60.86 | 59.36 | 60.36 | 1,789,899 | -0.43(-0.71%) |
Jun 27, 2013 | 59.83 | 60.94 | 59.81 | 60.79 | 0 | +1.15(+1.93%) |
Jun 26, 2013 | 59.09 | 60.61 | 58.92 | 59.64 | 0 | +1.10(+1.88%) |
Jun 25, 2013 | 58.69 | 59.53 | 58.41 | 58.54 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 59.51 | 59.69 | 58.34 | 58.54 | 0 | -1.45(-2.41%) |
Jun 21, 2013 | 61.30 | 61.30 | 59.58 | 59.99 | 3,806,948 | -1.28(-2.09%) |
Jun 20, 2013 | 61.10 | 62.34 | 60.91 | 61.27 | 0 | +0.02(+0.03%) |
Jun 19, 2013 | 62.33 | 62.71 | 61.24 | 61.25 | 0 | -0.95(-1.53%) |
Jun 18, 2013 | 61.53 | 62.39 | 61.41 | 62.20 | 2,324,983 | +0.85(+1.39%) |
Jun 17, 2013 | 61.76 | 62.22 | 61.25 | 61.35 | 0 | +0.12(+0.20%) |
Jun 14, 2013 | 61.96 | 62.20 | 61.10 | 61.23 | 0 | -0.73(-1.18%) |
Jun 13, 2013 | 61.84 | 62.16 | 61.32 | 61.96 | 1,842,445 | +0.01(+0.02%) |
Jun 12, 2013 | 63.42 | 63.54 | 61.81 | 61.95 | 1,224,243 | -0.84(-1.34%) |
Jun 11, 2013 | 62.96 | 63.75 | 62.31 | 62.79 | 1,632,209 | -0.58(-0.92%) |
Jun 10, 2013 | 63.46 | 63.73 | 62.69 | 63.37 | 0 | -0.24(-0.38%) |
Jun 07, 2013 | 62.46 | 63.77 | 62.46 | 63.61 | 0 | +0.80(+1.27%) |
Jun 06, 2013 | 62.69 | 62.91 | 61.10 | 62.81 | 0 | -0.03(-0.05%) |
Jun 05, 2013 | 63.70 | 64.33 | 62.74 | 62.84 | 0 | +0.43(+0.69%) |
Jun 04, 2013 | 63.13 | 63.33 | 62.01 | 62.41 | 0 | -0.93(-1.47%) |
Jun 03, 2013 | 64.38 | 64.75 | 62.50 | 63.34 | 2,203,248 | -1.04(-1.62%) |
May 31, 2013 | 64.75 | 65.43 | 64.35 | 64.38 | 1,296,467 | -0.94(-1.44%) |
May 30, 2013 | 64.44 | 65.64 | 64.02 | 65.32 | 0 | +1.08(+1.68%) |
May 29, 2013 | 64.00 | 64.84 | 64.00 | 64.24 | 1,588,347 | -0.29(-0.45%) |
May 28, 2013 | 63.93 | 65.31 | 63.89 | 64.53 | 1,719,432 | +1.10(+1.73%) |
May 24, 2013 | 63.03 | 64.21 | 62.61 | 63.43 | 0 | -0.22(-0.35%) |
May 23, 2013 | 63.57 | 64.38 | 63.35 | 63.65 | 1,852,462 | -0.76(-1.18%) |
May 22, 2013 | 66.28 | 66.55 | 64.21 | 64.41 | 0 | -1.96(-2.95%) |
May 21, 2013 | 66.36 | 66.88 | 65.63 | 66.37 | 0 | +0.18(+0.27%) |
May 20, 2013 | 66.87 | 67.08 | 65.72 | 66.19 | 0 | -0.65(-0.97%) |
May 17, 2013 | 67.09 | 67.73 | 66.36 | 66.84 | 0 | +0.01(+0.01%) |
May 16, 2013 | 65.49 | 67.80 | 65.49 | 66.83 | 3,368,558 | +1.66(+2.55%) |
May 15, 2013 | 65.74 | 65.84 | 64.81 | 65.17 | 0 | -0.63(-0.96%) |
May 13, 2013 | 66.31 | 66.45 | 65.56 | 65.80 | 0 | -0.76(-1.14%) |
May 10, 2013 | 65.62 | 66.58 | 65.50 | 66.56 | 0 | +1.01(+1.54%) |
May 09, 2013 | 65.05 | 65.98 | 64.12 | 65.55 | 2,758,871 | +0.98(+1.52%) |
May 08, 2013 | 63.73 | 64.61 | 63.73 | 64.57 | 0 | +0.45(+0.70%) |
May 07, 2013 | 64.11 | 64.72 | 63.81 | 64.12 | 0 | -0.05(-0.08%) |
May 06, 2013 | 63.85 | 64.23 | 63.52 | 64.17 | 0 | +0.68(+1.07%) |
May 03, 2013 | 63.53 | 63.81 | 62.74 | 63.49 | 0 | +0.75(+1.20%) |
May 02, 2013 | 62.15 | 62.80 | 61.60 | 62.74 | 0 | +0.53(+0.85%) |