Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 66.70 | 66.81 | 66.38 | 66.66 | 1,518,565 | -0.51(-0.75%) |
Jul 30, 2013 | 67.30 | 67.46 | 67.12 | 67.17 | 480,030 | -0.10(-0.15%) |
Jul 29, 2013 | 67.68 | 67.70 | 67.26 | 67.26 | 347,533 | -0.25(-0.37%) |
Jul 26, 2013 | 67.60 | 67.77 | 67.51 | 67.51 | 936,703 | -0.24(-0.35%) |
Jul 25, 2013 | 67.39 | 67.89 | 67.33 | 67.75 | 2,372,160 | +0.06(+0.09%) |
Jul 24, 2013 | 67.93 | 68.01 | 67.62 | 67.69 | 1,947,007 | -0.64(-0.94%) |
Jul 23, 2013 | 68.18 | 68.33 | 68.18 | 68.33 | 1,159,523 | +0.29(+0.42%) |
Jul 22, 2013 | 68.33 | 68.41 | 68.01 | 68.04 | 4,289,730 | -0.10(-0.15%) |
Jul 19, 2013 | 68.14 | 68.23 | 68.02 | 68.15 | 468,185 | +0.09(+0.13%) |
Jul 18, 2013 | 68.02 | 68.32 | 67.87 | 68.06 | 576,438 | +0.41(+0.61%) |
Jul 17, 2013 | 67.56 | 67.72 | 67.43 | 67.64 | 658,089 | +0.48(+0.72%) |
Jul 16, 2013 | 67.01 | 67.19 | 66.99 | 67.16 | 781,548 | +0.48(+0.72%) |
Jul 15, 2013 | 66.42 | 66.80 | 66.38 | 66.68 | 1,261,268 | +0.73(+1.10%) |
Jul 12, 2013 | 66.67 | 66.82 | 65.84 | 65.95 | 1,822,955 | -0.55(-0.82%) |
Jul 11, 2013 | 66.55 | 66.80 | 66.24 | 66.50 | 1,366,161 | +1.15(+1.76%) |
Jul 10, 2013 | 65.94 | 66.08 | 65.35 | 65.35 | 2,024,521 | -0.70(-1.05%) |
Jul 09, 2013 | 66.14 | 66.27 | 65.94 | 66.04 | 790,867 | +0.05(+0.07%) |
Jul 08, 2013 | 65.58 | 66.09 | 65.51 | 65.99 | 1,164,155 | +0.64(+0.98%) |
Jul 05, 2013 | 65.69 | 66.21 | 65.01 | 65.35 | 1,232,110 | -1.33(-1.99%) |
Jul 03, 2013 | 66.71 | 66.82 | 66.54 | 66.68 | 726,151 | -0.67(-0.99%) |
Jul 02, 2013 | 67.39 | 67.79 | 66.77 | 67.35 | 1,996,572 | +0.32(+0.47%) |
Jul 01, 2013 | 66.57 | 67.19 | 66.57 | 67.03 | 857,577 | +0.48(+0.72%) |
Jun 28, 2013 | 66.17 | 66.79 | 65.80 | 66.56 | 2,231,925 | +1.48(+2.27%) |
Jun 26, 2013 | 65.17 | 65.54 | 64.92 | 65.08 | 2,560,809 | +0.66(+1.02%) |
Jun 25, 2013 | 64.26 | 64.66 | 63.95 | 64.42 | 1,708,426 | +1.42(+2.25%) |
Jun 24, 2013 | 62.89 | 63.79 | 62.30 | 63.01 | 4,649,445 | -1.11(-1.72%) |
Jun 21, 2013 | 65.45 | 65.91 | 63.66 | 64.11 | 6,158,474 | -1.06(-1.62%) |
Jun 20, 2013 | 65.69 | 65.70 | 64.29 | 65.17 | 5,565,273 | -1.96(-2.91%) |
Jun 19, 2013 | 68.36 | 68.37 | 66.90 | 67.13 | 4,325,635 | -0.80(-1.17%) |
Jun 18, 2013 | 68.46 | 68.54 | 67.89 | 67.92 | 3,831,473 | -0.83(-1.21%) |
Jun 17, 2013 | 69.38 | 69.61 | 68.72 | 68.76 | 1,746,188 | -0.43(-0.62%) |
Jun 14, 2013 | 69.37 | 69.71 | 68.85 | 69.19 | 2,971,410 | +0.39(+0.57%) |
Jun 13, 2013 | 67.64 | 68.98 | 67.59 | 68.80 | 2,519,518 | +1.24(+1.83%) |
Jun 12, 2013 | 67.42 | 67.86 | 67.41 | 67.56 | 2,236,296 | +0.81(+1.21%) |
Jun 11, 2013 | 67.16 | 67.61 | 66.54 | 66.75 | 4,556,007 | -1.46(-2.14%) |
Jun 10, 2013 | 68.73 | 68.73 | 67.98 | 68.21 | 2,249,114 | -0.69(-1.00%) |
Jun 07, 2013 | 69.06 | 69.26 | 68.68 | 68.89 | 2,184,234 | -0.38(-0.54%) |
Jun 06, 2013 | 68.97 | 69.29 | 68.50 | 69.27 | 2,863,770 | +0.10(+0.15%) |
Jun 05, 2013 | 69.48 | 69.61 | 69.10 | 69.17 | 1,793,651 | -0.46(-0.66%) |
Jun 04, 2013 | 69.65 | 69.81 | 69.58 | 69.63 | 1,210,590 | -0.04(-0.05%) |
Jun 03, 2013 | 69.41 | 69.68 | 68.89 | 69.67 | 3,137,125 | +0.02(+0.03%) |
May 31, 2013 | 70.04 | 70.10 | 69.42 | 69.65 | 1,912,259 | -0.44(-0.62%) |
May 30, 2013 | 70.05 | 70.19 | 69.95 | 70.08 | 1,699,527 | -0.08(-0.11%) |
May 29, 2013 | 70.31 | 70.37 | 70.06 | 70.16 | 2,006,003 | -0.67(-0.95%) |
May 28, 2013 | 71.37 | 71.37 | 70.84 | 70.84 | 1,673,609 | -0.49(-0.69%) |
May 24, 2013 | 71.51 | 71.57 | 71.32 | 71.33 | 1,227,384 | -0.33(-0.46%) |
May 23, 2013 | 71.75 | 71.85 | 71.54 | 71.66 | 886,262 | -0.44(-0.61%) |
May 22, 2013 | 72.29 | 72.45 | 72.08 | 72.10 | 616,623 | -0.03(-0.04%) |
May 21, 2013 | 72.26 | 72.27 | 72.09 | 72.13 | 722,633 | -0.08(-0.11%) |
May 20, 2013 | 72.39 | 72.51 | 72.21 | 72.21 | 1,123,787 | -0.19(-0.27%) |
May 17, 2013 | 72.67 | 72.67 | 72.39 | 72.40 | 1,358,974 | -0.08(-0.12%) |
May 16, 2013 | 72.29 | 72.57 | 72.25 | 72.49 | 1,315,208 | +0.25(+0.35%) |
May 15, 2013 | 72.42 | 72.43 | 72.20 | 72.23 | 665,418 | -0.25(-0.34%) |
May 13, 2013 | 72.80 | 72.87 | 72.46 | 72.48 | 1,867,116 | -0.48(-0.66%) |
May 10, 2013 | 73.28 | 73.29 | 72.95 | 72.96 | 1,194,900 | -0.54(-0.74%) |
May 09, 2013 | 73.35 | 73.52 | 73.35 | 73.51 | 547,392 | +0.22(+0.30%) |
May 08, 2013 | 73.23 | 73.31 | 73.21 | 73.29 | 644,378 | +0.05(+0.07%) |
May 07, 2013 | 73.40 | 73.44 | 73.23 | 73.24 | 1,437,939 | -0.19(-0.26%) |
May 06, 2013 | 73.44 | 73.51 | 73.35 | 73.43 | 897,657 | -0.07(-0.09%) |
May 03, 2013 | 73.75 | 73.75 | 73.44 | 73.49 | 1,288,786 | -0.18(-0.25%) |
May 02, 2013 | 73.57 | 73.68 | 73.52 | 73.67 | 431,279 | +0.30(+0.41%) |