Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 65.99 | 66.51 | 64.88 | 64.90 | 362,534 | -0.70(-1.07%) |
Jul 30, 2013 | 64.80 | 65.65 | 64.10 | 65.60 | 175,234 | +1.06(+1.64%) |
Jul 29, 2013 | 63.71 | 64.62 | 63.55 | 64.54 | 324,721 | +1.12(+1.77%) |
Jul 26, 2013 | 61.63 | 63.59 | 61.55 | 63.42 | 256,511 | +1.29(+2.08%) |
Jul 25, 2013 | 60.07 | 62.24 | 59.60 | 62.13 | 454,336 | +2.06(+3.43%) |
Jul 24, 2013 | 60.78 | 61.71 | 59.65 | 60.07 | 229,364 | -0.43(-0.71%) |
Jul 23, 2013 | 60.47 | 61.80 | 59.88 | 60.49 | 482,978 | +0.21(+0.36%) |
Jul 22, 2013 | 60.16 | 60.37 | 59.64 | 60.28 | 233,816 | +0.23(+0.39%) |
Jul 19, 2013 | 60.07 | 60.40 | 59.78 | 60.05 | 186,270 | -0.21(-0.34%) |
Jul 18, 2013 | 60.72 | 60.72 | 60.12 | 60.25 | 219,719 | -0.21(-0.35%) |
Jul 17, 2013 | 60.89 | 61.02 | 60.07 | 60.47 | 180,825 | -0.29(-0.47%) |
Jul 16, 2013 | 60.94 | 61.30 | 60.39 | 60.75 | 454,402 | -0.37(-0.61%) |
Jul 15, 2013 | 59.99 | 61.13 | 59.81 | 61.13 | 144,545 | +1.31(+2.19%) |
Jul 12, 2013 | 60.85 | 60.85 | 59.57 | 59.82 | 166,409 | -1.07(-1.76%) |
Jul 11, 2013 | 60.49 | 61.17 | 60.40 | 60.89 | 176,240 | +0.79(+1.32%) |
Jul 10, 2013 | 59.97 | 60.52 | 59.77 | 60.09 | 111,864 | +0.02(+0.03%) |
Jul 09, 2013 | 60.25 | 60.45 | 59.66 | 60.07 | 246,846 | +0.38(+0.64%) |
Jul 08, 2013 | 59.27 | 59.82 | 59.08 | 59.69 | 222,302 | +0.74(+1.26%) |
Jul 05, 2013 | 59.01 | 59.08 | 57.38 | 58.95 | 157,730 | +0.73(+1.26%) |
Jul 03, 2013 | 57.51 | 58.47 | 57.51 | 58.22 | 79,274 | +0.27(+0.46%) |
Jul 02, 2013 | 57.64 | 58.78 | 57.60 | 57.95 | 184,664 | +0.10(+0.17%) |
Jul 01, 2013 | 58.00 | 58.92 | 57.56 | 57.85 | 134,294 | +0.50(+0.87%) |
Jun 28, 2013 | 56.76 | 58.29 | 56.55 | 57.36 | 462,290 | +0.29(+0.52%) |
Jun 27, 2013 | 55.74 | 57.19 | 55.49 | 57.06 | 232,981 | +1.74(+3.14%) |
Jun 26, 2013 | 55.18 | 55.87 | 54.64 | 55.32 | 203,421 | +0.73(+1.34%) |
Jun 25, 2013 | 54.51 | 55.11 | 53.99 | 54.59 | 219,707 | +0.29(+0.54%) |
Jun 24, 2013 | 54.33 | 54.74 | 53.54 | 54.30 | 257,825 | -0.79(-1.44%) |
Jun 21, 2013 | 55.90 | 55.90 | 54.49 | 55.09 | 396,297 | -0.45(-0.80%) |
Jun 20, 2013 | 57.06 | 57.44 | 55.34 | 55.54 | 303,202 | -2.82(-4.83%) |
Jun 19, 2013 | 58.00 | 58.73 | 57.77 | 58.35 | 347,832 | +0.37(+0.65%) |
Jun 18, 2013 | 56.87 | 58.15 | 56.28 | 57.98 | 202,351 | +1.25(+2.20%) |
Jun 17, 2013 | 57.12 | 57.47 | 56.18 | 56.73 | 253,651 | +0.08(+0.14%) |
Jun 14, 2013 | 57.38 | 57.73 | 56.53 | 56.65 | 140,363 | -0.73(-1.27%) |
Jun 13, 2013 | 56.53 | 57.51 | 56.15 | 57.38 | 143,179 | +0.93(+1.64%) |
Jun 12, 2013 | 58.17 | 58.22 | 56.29 | 56.45 | 119,083 | -1.30(-2.25%) |
Jun 11, 2013 | 57.46 | 58.01 | 57.11 | 57.76 | 169,023 | -0.64(-1.10%) |
Jun 10, 2013 | 57.90 | 58.84 | 57.73 | 58.40 | 274,827 | +0.64(+1.11%) |
Jun 07, 2013 | 57.41 | 58.34 | 57.08 | 57.76 | 225,661 | +1.36(+2.40%) |
Jun 06, 2013 | 55.93 | 56.43 | 55.28 | 56.40 | 174,556 | +0.53(+0.94%) |
Jun 05, 2013 | 56.84 | 57.24 | 55.82 | 55.88 | 212,548 | -1.29(-2.26%) |
Jun 04, 2013 | 56.69 | 57.52 | 56.41 | 57.17 | 344,950 | +0.39(+0.69%) |
Jun 03, 2013 | 56.74 | 57.25 | 55.83 | 56.78 | 308,612 | +0.12(+0.20%) |
May 31, 2013 | 55.90 | 57.14 | 55.70 | 56.66 | 379,743 | +0.38(+0.68%) |
May 30, 2013 | 57.11 | 57.49 | 55.97 | 56.28 | 196,340 | -0.81(-1.42%) |
May 29, 2013 | 57.02 | 57.43 | 56.54 | 57.09 | 136,660 | -0.37(-0.65%) |
May 28, 2013 | 56.92 | 58.68 | 56.92 | 57.46 | 234,067 | +1.36(+2.43%) |
May 24, 2013 | 55.74 | 56.27 | 55.73 | 56.10 | 247,772 | -0.08(-0.14%) |
May 23, 2013 | 55.74 | 56.52 | 55.51 | 56.18 | 260,040 | -0.33(-0.58%) |
May 22, 2013 | 57.02 | 58.10 | 56.09 | 56.51 | 245,215 | -0.45(-0.80%) |
May 21, 2013 | 56.93 | 57.19 | 56.59 | 56.96 | 216,578 | +0.07(+0.13%) |
May 20, 2013 | 56.44 | 57.34 | 56.30 | 56.89 | 234,839 | +0.25(+0.44%) |
May 17, 2013 | 56.47 | 56.76 | 56.00 | 56.64 | 405,459 | +0.58(+1.03%) |
May 16, 2013 | 57.23 | 57.27 | 55.51 | 56.06 | 218,984 | -1.16(-2.02%) |
May 15, 2013 | 57.36 | 57.83 | 57.01 | 57.22 | 339,527 | +0.76(+1.35%) |
May 13, 2013 | 56.60 | 56.91 | 55.98 | 56.46 | 573,428 | -0.28(-0.50%) |
May 10, 2013 | 57.01 | 58.00 | 56.47 | 56.74 | 238,023 | -0.28(-0.50%) |
May 09, 2013 | 57.68 | 57.83 | 56.70 | 57.03 | 176,211 | -0.69(-1.20%) |
May 08, 2013 | 57.79 | 58.27 | 57.48 | 57.72 | 132,057 | -0.20(-0.34%) |
May 07, 2013 | 55.95 | 58.41 | 55.90 | 57.91 | 592,005 | +2.21(+3.98%) |
May 06, 2013 | 56.05 | 56.45 | 55.40 | 55.70 | 339,337 | -0.36(-0.63%) |
May 03, 2013 | 56.14 | 56.47 | 55.32 | 56.06 | 412,173 | +0.74(+1.33%) |
May 02, 2013 | 52.94 | 55.94 | 52.03 | 55.32 | 744,698 | +2.89(+5.51%) |