Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 68.92 | 69.17 | 66.76 | 66.80 | 360,240 | -2.11(-3.06%) |
Jul 30, 2013 | 68.51 | 69.02 | 68.16 | 68.91 | 145,919 | +0.76(+1.11%) |
Jul 29, 2013 | 68.79 | 69.20 | 68.01 | 68.15 | 294,179 | -0.80(-1.17%) |
Jul 26, 2013 | 67.45 | 69.03 | 67.40 | 68.96 | 276,155 | +1.33(+1.97%) |
Jul 25, 2013 | 67.59 | 67.94 | 67.24 | 67.62 | 210,084 | +0.10(+0.15%) |
Jul 24, 2013 | 67.91 | 67.94 | 67.19 | 67.52 | 172,679 | -0.20(-0.29%) |
Jul 23, 2013 | 66.51 | 67.86 | 66.44 | 67.72 | 496,056 | +1.32(+2.00%) |
Jul 22, 2013 | 65.95 | 67.63 | 65.43 | 66.39 | 637,548 | +0.85(+1.30%) |
Jul 19, 2013 | 70.17 | 71.46 | 64.41 | 65.54 | 1,397,571 | -5.46(-7.69%) |
Jul 18, 2013 | 71.00 | 71.26 | 70.57 | 71.00 | 500,517 | +0.22(+0.31%) |
Jul 17, 2013 | 71.92 | 72.35 | 70.77 | 70.78 | 474,758 | -1.02(-1.42%) |
Jul 16, 2013 | 71.45 | 73.28 | 70.95 | 71.81 | 564,765 | +0.23(+0.32%) |
Jul 15, 2013 | 71.15 | 72.06 | 70.97 | 71.58 | 393,413 | +0.28(+0.40%) |
Jul 12, 2013 | 70.06 | 71.31 | 69.84 | 71.29 | 208,505 | +1.18(+1.69%) |
Jul 11, 2013 | 70.30 | 70.73 | 70.03 | 70.11 | 94,569 | +0.27(+0.39%) |
Jul 10, 2013 | 69.55 | 69.92 | 68.83 | 69.84 | 138,892 | +0.28(+0.41%) |
Jul 09, 2013 | 70.48 | 70.63 | 69.21 | 69.55 | 260,162 | -0.71(-1.01%) |
Jul 08, 2013 | 70.09 | 70.50 | 69.73 | 70.26 | 324,613 | +0.26(+0.38%) |
Jul 05, 2013 | 69.75 | 70.12 | 68.83 | 70.00 | 166,803 | +0.86(+1.25%) |
Jul 03, 2013 | 68.84 | 69.42 | 68.44 | 69.14 | 145,814 | +0.10(+0.15%) |
Jul 02, 2013 | 69.08 | 69.19 | 68.70 | 69.03 | 150,838 | -0.17(-0.25%) |
Jul 01, 2013 | 69.09 | 69.72 | 68.70 | 69.20 | 173,587 | +0.66(+0.97%) |
Jun 28, 2013 | 68.61 | 70.06 | 67.92 | 68.54 | 371,461 | -0.69(-1.00%) |
Jun 27, 2013 | 70.58 | 70.95 | 69.09 | 69.23 | 310,894 | -1.21(-1.72%) |
Jun 26, 2013 | 69.92 | 70.54 | 69.88 | 70.44 | 154,971 | +0.96(+1.38%) |
Jun 25, 2013 | 69.74 | 70.23 | 68.86 | 69.49 | 157,126 | +0.39(+0.56%) |
Jun 24, 2013 | 68.96 | 69.67 | 68.60 | 69.10 | 256,357 | -0.45(-0.65%) |
Jun 21, 2013 | 69.47 | 70.19 | 69.26 | 69.55 | 356,031 | +0.32(+0.46%) |
Jun 20, 2013 | 68.44 | 69.68 | 68.44 | 69.23 | 374,311 | -0.52(-0.75%) |
Jun 19, 2013 | 70.20 | 70.27 | 69.53 | 69.75 | 280,808 | -0.29(-0.42%) |
Jun 18, 2013 | 69.10 | 70.15 | 68.83 | 70.05 | 311,643 | +1.10(+1.59%) |
Jun 17, 2013 | 69.11 | 69.20 | 68.47 | 68.95 | 184,250 | +0.31(+0.46%) |
Jun 14, 2013 | 68.87 | 69.11 | 68.14 | 68.64 | 155,330 | -0.28(-0.41%) |
Jun 13, 2013 | 68.12 | 69.03 | 67.88 | 68.92 | 141,920 | +0.79(+1.15%) |
Jun 12, 2013 | 67.94 | 68.81 | 67.63 | 68.13 | 289,331 | +0.51(+0.76%) |
Jun 11, 2013 | 67.53 | 68.54 | 66.99 | 67.62 | 130,530 | -0.63(-0.93%) |
Jun 10, 2013 | 68.01 | 68.75 | 67.69 | 68.26 | 152,040 | +0.33(+0.49%) |
Jun 07, 2013 | 67.56 | 68.15 | 67.19 | 67.93 | 215,727 | +0.74(+1.10%) |
Jun 06, 2013 | 66.86 | 67.20 | 66.76 | 67.19 | 237,209 | +0.33(+0.50%) |
Jun 05, 2013 | 66.73 | 67.05 | 66.32 | 66.86 | 385,934 | +0.15(+0.23%) |
Jun 04, 2013 | 67.07 | 67.19 | 66.15 | 66.71 | 374,396 | -0.36(-0.54%) |
Jun 03, 2013 | 66.31 | 67.17 | 65.06 | 67.06 | 292,502 | +0.80(+1.21%) |
May 31, 2013 | 65.15 | 66.69 | 64.75 | 66.26 | 275,536 | +0.87(+1.33%) |
May 30, 2013 | 65.01 | 65.45 | 64.82 | 65.39 | 251,757 | +0.68(+1.05%) |
May 29, 2013 | 64.59 | 64.91 | 64.20 | 64.71 | 210,468 | -0.07(-0.10%) |
May 28, 2013 | 65.03 | 65.65 | 64.24 | 64.77 | 572,800 | +0.34(+0.53%) |
May 24, 2013 | 63.74 | 64.79 | 63.24 | 64.43 | 229,767 | +0.51(+0.80%) |
May 23, 2013 | 63.30 | 64.27 | 63.30 | 63.92 | 132,973 | +0.04(+0.06%) |
May 22, 2013 | 64.66 | 65.13 | 63.60 | 63.89 | 449,469 | -0.80(-1.24%) |
May 21, 2013 | 64.42 | 64.92 | 64.29 | 64.69 | 251,748 | +0.20(+0.31%) |
May 20, 2013 | 64.42 | 65.14 | 63.70 | 64.49 | 612,972 | +0.14(+0.22%) |
May 17, 2013 | 62.75 | 64.67 | 62.74 | 64.35 | 483,356 | +1.43(+2.26%) |
May 16, 2013 | 62.81 | 63.08 | 61.90 | 62.92 | 631,072 | +0.17(+0.27%) |
May 15, 2013 | 61.76 | 62.90 | 61.38 | 62.75 | 291,546 | +1.53(+2.50%) |
May 13, 2013 | 60.03 | 61.37 | 59.62 | 61.23 | 714,064 | +0.92(+1.52%) |
May 10, 2013 | 63.24 | 63.43 | 58.21 | 60.31 | 1,844,573 | -3.00(-4.74%) |
May 09, 2013 | 63.84 | 65.19 | 63.10 | 63.31 | 422,598 | -0.42(-0.65%) |
May 08, 2013 | 64.36 | 64.57 | 62.60 | 63.73 | 458,686 | -0.61(-0.95%) |
May 07, 2013 | 65.12 | 65.55 | 64.18 | 64.34 | 409,541 | -0.58(-0.89%) |
May 06, 2013 | 64.34 | 65.11 | 63.87 | 64.92 | 387,312 | +0.74(+1.15%) |
May 03, 2013 | 61.48 | 65.47 | 63.10 | 64.18 | 3,381,338 | -13.02(-16.86%) |
May 02, 2013 | 76.08 | 77.39 | 76.08 | 77.19 | 169,110 | +1.10(+1.45%) |