Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 67.65 | 68.28 | 67.48 | 67.76 | 0 | +0.43(+0.64%) |
Jul 30, 2013 | 67.81 | 67.94 | 67.02 | 67.33 | 0 | -0.08(-0.12%) |
Jul 29, 2013 | 67.18 | 67.76 | 67.18 | 67.41 | 0 | -0.29(-0.43%) |
Jul 26, 2013 | 66.77 | 67.77 | 66.71 | 67.70 | 0 | +0.46(+0.68%) |
Jul 25, 2013 | 66.81 | 67.49 | 66.56 | 67.24 | 0 | +0.42(+0.62%) |
Jul 24, 2013 | 67.27 | 67.77 | 66.69 | 66.82 | 0 | -0.51(-0.75%) |
Jul 23, 2013 | 67.91 | 67.91 | 67.25 | 67.33 | 0 | -0.25(-0.37%) |
Jul 22, 2013 | 67.78 | 68.29 | 67.55 | 67.58 | 0 | -0.52(-0.77%) |
Jul 19, 2013 | 68.09 | 68.57 | 67.83 | 68.11 | 0 | -0.14(-0.20%) |
Jul 18, 2013 | 67.48 | 68.58 | 67.48 | 68.24 | 0 | +0.74(+1.10%) |
Jul 17, 2013 | 68.01 | 68.49 | 67.23 | 67.50 | 564,571 | -0.62(-0.91%) |
Jul 16, 2013 | 69.07 | 70.00 | 67.85 | 68.12 | 0 | -0.67(-0.97%) |
Jul 15, 2013 | 66.35 | 69.13 | 65.89 | 68.79 | 0 | +0.44(+0.65%) |
Jul 12, 2013 | 68.95 | 69.04 | 68.11 | 68.35 | 0 | -1.06(-1.52%) |
Jul 11, 2013 | 69.76 | 70.18 | 69.33 | 69.40 | 0 | +0.31(+0.44%) |
Jul 10, 2013 | 68.63 | 69.26 | 68.19 | 69.10 | 0 | +0.24(+0.35%) |
Jul 09, 2013 | 68.09 | 69.39 | 67.82 | 68.85 | 0 | +1.04(+1.53%) |
Jul 08, 2013 | 67.90 | 68.38 | 67.57 | 67.82 | 0 | +0.33(+0.49%) |
Jul 05, 2013 | 66.38 | 67.69 | 66.32 | 67.48 | 0 | +1.33(+2.01%) |
Jul 03, 2013 | 65.46 | 66.63 | 65.44 | 66.16 | 0 | +0.06(+0.10%) |
Jul 02, 2013 | 66.09 | 66.74 | 65.89 | 66.09 | 0 | -0.23(-0.35%) |
Jul 01, 2013 | 65.62 | 66.72 | 65.36 | 66.33 | 0 | +1.13(+1.73%) |
Jun 28, 2013 | 64.51 | 65.31 | 64.33 | 65.20 | 944,473 | +0.79(+1.23%) |
Jun 27, 2013 | 63.97 | 64.84 | 63.55 | 64.40 | 0 | +0.88(+1.38%) |
Jun 26, 2013 | 63.20 | 63.98 | 62.82 | 63.53 | 0 | +1.05(+1.68%) |
Jun 25, 2013 | 62.55 | 63.05 | 62.30 | 62.48 | 0 | +0.56(+0.90%) |
Jun 24, 2013 | 62.00 | 62.44 | 61.35 | 61.92 | 715,259 | -0.97(-1.54%) |
Jun 21, 2013 | 64.09 | 64.36 | 62.66 | 62.89 | 1,086,249 | -1.01(-1.58%) |
Jun 20, 2013 | 64.86 | 64.98 | 63.72 | 63.90 | 0 | -1.55(-2.37%) |
Jun 19, 2013 | 65.77 | 66.22 | 65.40 | 65.45 | 0 | -0.16(-0.25%) |
Jun 18, 2013 | 65.26 | 65.91 | 65.01 | 65.61 | 0 | +0.41(+0.62%) |
Jun 17, 2013 | 65.30 | 65.59 | 64.64 | 65.21 | 0 | +0.22(+0.33%) |
Jun 14, 2013 | 65.34 | 65.69 | 64.81 | 64.99 | 0 | -0.54(-0.83%) |
Jun 13, 2013 | 63.94 | 65.68 | 63.59 | 65.53 | 423,580 | +1.44(+2.25%) |
Jun 12, 2013 | 65.65 | 66.11 | 63.90 | 64.09 | 557,353 | -1.12(-1.72%) |
Jun 11, 2013 | 65.30 | 66.15 | 64.87 | 65.21 | 242,254 | -0.73(-1.11%) |
Jun 10, 2013 | 66.26 | 66.57 | 65.78 | 65.94 | 0 | -0.27(-0.41%) |
Jun 07, 2013 | 64.45 | 66.28 | 64.23 | 66.21 | 0 | +1.91(+2.98%) |
Jun 06, 2013 | 63.64 | 64.34 | 62.93 | 64.30 | 0 | +0.76(+1.19%) |
Jun 05, 2013 | 64.42 | 64.96 | 62.98 | 63.54 | 0 | -1.22(-1.88%) |
Jun 04, 2013 | 65.84 | 66.10 | 64.34 | 64.76 | 0 | -0.97(-1.48%) |
Jun 03, 2013 | 65.87 | 66.21 | 64.74 | 65.73 | 883,727 | -0.75(-1.13%) |
May 31, 2013 | 66.72 | 67.18 | 66.12 | 66.48 | 830,815 | -0.57(-0.85%) |
May 30, 2013 | 67.27 | 67.64 | 67.01 | 67.05 | 0 | +0.04(+0.05%) |
May 29, 2013 | 67.55 | 67.79 | 66.63 | 67.01 | 475,669 | -1.02(-1.50%) |
May 28, 2013 | 67.96 | 68.86 | 67.59 | 68.03 | 720,488 | +0.54(+0.80%) |
May 24, 2013 | 68.11 | 68.11 | 67.18 | 67.49 | 0 | -0.79(-1.16%) |
May 23, 2013 | 67.46 | 68.39 | 67.11 | 68.29 | 0 | +0.32(+0.48%) |
May 22, 2013 | 68.72 | 69.68 | 67.61 | 67.96 | 0 | -0.55(-0.80%) |
May 21, 2013 | 68.02 | 69.13 | 68.01 | 68.51 | 0 | +0.49(+0.72%) |
May 20, 2013 | 67.65 | 68.27 | 67.53 | 68.02 | 0 | +0.44(+0.65%) |
May 17, 2013 | 67.31 | 67.64 | 66.73 | 67.58 | 0 | +0.39(+0.58%) |
May 16, 2013 | 66.86 | 67.46 | 66.69 | 67.19 | 850,939 | +0.32(+0.49%) |
May 15, 2013 | 65.61 | 67.26 | 65.43 | 66.87 | 0 | +2.07(+3.19%) |
May 13, 2013 | 64.79 | 65.42 | 64.68 | 64.80 | 0 | +0.03(+0.04%) |
May 10, 2013 | 64.90 | 65.07 | 64.34 | 64.77 | 0 | -0.08(-0.13%) |
May 09, 2013 | 65.30 | 65.57 | 64.27 | 64.86 | 0 | -0.76(-1.16%) |
May 08, 2013 | 65.61 | 66.00 | 65.27 | 65.61 | 0 | -0.17(-0.26%) |
May 07, 2013 | 64.98 | 65.92 | 64.98 | 65.79 | 0 | +1.11(+1.71%) |
May 06, 2013 | 63.52 | 65.27 | 63.41 | 64.68 | 0 | +1.07(+1.69%) |
May 03, 2013 | 63.34 | 63.88 | 62.74 | 63.61 | 0 | +0.86(+1.38%) |
May 02, 2013 | 62.83 | 63.44 | 62.54 | 62.74 | 0 | +0.21(+0.33%) |