Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.72 | 70.91 | 69.60 | 69.60 | 0 | -0.67(-0.95%) |
Jul 30, 2013 | 69.18 | 70.66 | 68.61 | 70.26 | 0 | +1.13(+1.64%) |
Jul 29, 2013 | 68.78 | 69.49 | 68.58 | 69.13 | 0 | -0.16(-0.22%) |
Jul 26, 2013 | 68.70 | 69.46 | 68.70 | 69.29 | 0 | +0.26(+0.37%) |
Jul 25, 2013 | 67.81 | 69.37 | 67.81 | 69.03 | 0 | +0.37(+0.53%) |
Jul 24, 2013 | 68.60 | 68.88 | 68.24 | 68.67 | 0 | +0.09(+0.13%) |
Jul 23, 2013 | 69.40 | 70.17 | 68.52 | 68.58 | 0 | -0.42(-0.61%) |
Jul 22, 2013 | 68.74 | 69.28 | 68.49 | 69.00 | 0 | +0.37(+0.53%) |
Jul 19, 2013 | 68.52 | 68.66 | 68.15 | 68.63 | 0 | +0.05(+0.08%) |
Jul 18, 2013 | 69.19 | 69.19 | 67.74 | 68.58 | 0 | -0.10(-0.14%) |
Jul 17, 2013 | 68.79 | 68.79 | 68.39 | 68.67 | 110,068 | +0.01(+0.02%) |
Jul 16, 2013 | 69.94 | 69.94 | 68.54 | 68.66 | 0 | -1.10(-1.58%) |
Jul 15, 2013 | 70.47 | 70.50 | 69.63 | 69.76 | 0 | -0.55(-0.78%) |
Jul 12, 2013 | 70.43 | 71.24 | 70.26 | 70.31 | 0 | -0.44(-0.62%) |
Jul 11, 2013 | 70.09 | 71.13 | 69.97 | 70.75 | 84,150 | +0.83(+1.19%) |
Jul 10, 2013 | 68.62 | 70.06 | 68.62 | 69.92 | 0 | +1.39(+2.03%) |
Jul 09, 2013 | 72.37 | 72.50 | 67.81 | 68.52 | 0 | -3.97(-5.48%) |
Jul 08, 2013 | 71.17 | 72.74 | 70.93 | 72.50 | 0 | +1.33(+1.87%) |
Jul 05, 2013 | 71.53 | 71.53 | 70.93 | 71.17 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 70.90 | 71.20 | 70.86 | 71.17 | 0 | +0.07(+0.10%) |
Jul 02, 2013 | 71.26 | 71.72 | 70.89 | 71.10 | 0 | +0.07(+0.10%) |
Jul 01, 2013 | 71.20 | 71.75 | 70.51 | 71.02 | 0 | +0.30(+0.43%) |
Jun 28, 2013 | 68.13 | 70.95 | 68.10 | 70.72 | 255,113 | +2.37(+3.47%) |
Jun 27, 2013 | 68.07 | 68.63 | 67.93 | 68.35 | 0 | +0.35(+0.51%) |
Jun 26, 2013 | 68.52 | 68.72 | 67.67 | 68.01 | 0 | -0.34(-0.49%) |
Jun 25, 2013 | 68.74 | 69.19 | 68.13 | 68.34 | 0 | +0.18(+0.27%) |
Jun 24, 2013 | 68.07 | 68.63 | 67.70 | 68.16 | 0 | -0.30(-0.44%) |
Jun 21, 2013 | 68.29 | 68.52 | 68.21 | 68.46 | 95,748 | +0.60(+0.89%) |
Jun 20, 2013 | 67.74 | 68.58 | 67.74 | 67.86 | 0 | -0.46(-0.68%) |
Jun 19, 2013 | 68.56 | 68.69 | 68.10 | 68.32 | 0 | -0.15(-0.23%) |
Jun 18, 2013 | 68.13 | 68.65 | 67.89 | 68.48 | 0 | +0.22(+0.32%) |
Jun 17, 2013 | 68.15 | 68.51 | 67.99 | 68.26 | 0 | +0.04(+0.05%) |
Jun 14, 2013 | 68.37 | 68.69 | 67.91 | 68.22 | 0 | +0.07(+0.11%) |
Jun 13, 2013 | 67.94 | 68.50 | 66.42 | 68.15 | 93,415 | +1.60(+2.41%) |
Jun 12, 2013 | 66.05 | 66.91 | 65.95 | 66.55 | 78,668 | +0.91(+1.39%) |
Jun 11, 2013 | 64.89 | 66.25 | 64.89 | 65.64 | 68,135 | +0.13(+0.19%) |
Jun 10, 2013 | 65.04 | 65.98 | 65.04 | 65.51 | 0 | +0.32(+0.49%) |
Jun 07, 2013 | 64.39 | 65.34 | 64.15 | 65.19 | 0 | +0.88(+1.38%) |
Jun 06, 2013 | 63.91 | 64.57 | 63.78 | 64.30 | 0 | +0.47(+0.74%) |
Jun 05, 2013 | 64.21 | 64.66 | 63.75 | 63.83 | 0 | -0.33(-0.51%) |
Jun 04, 2013 | 63.30 | 64.71 | 63.30 | 64.16 | 0 | +0.69(+1.09%) |
Jun 03, 2013 | 62.67 | 63.62 | 62.29 | 63.47 | 104,108 | +0.77(+1.22%) |
May 31, 2013 | 62.54 | 63.28 | 62.26 | 62.70 | 84,213 | -0.08(-0.13%) |
May 30, 2013 | 62.36 | 63.26 | 62.05 | 62.78 | 0 | +0.36(+0.57%) |
May 29, 2013 | 62.20 | 62.72 | 61.14 | 62.43 | 87,534 | -0.18(-0.29%) |
May 28, 2013 | 62.85 | 63.26 | 61.93 | 62.61 | 107,692 | +0.06(+0.10%) |
May 24, 2013 | 62.66 | 62.82 | 61.62 | 62.54 | 0 | -0.77(-1.22%) |
May 23, 2013 | 62.91 | 63.50 | 62.26 | 63.32 | 0 | -0.20(-0.32%) |
May 22, 2013 | 64.04 | 64.47 | 63.17 | 63.52 | 0 | -0.80(-1.25%) |
May 21, 2013 | 64.54 | 64.67 | 63.88 | 64.32 | 0 | -0.14(-0.21%) |
May 20, 2013 | 64.29 | 64.88 | 64.15 | 64.46 | 0 | +0.09(+0.14%) |
May 17, 2013 | 63.90 | 64.58 | 63.78 | 64.37 | 0 | +0.29(+0.46%) |
May 16, 2013 | 64.29 | 64.84 | 63.90 | 64.08 | 219,924 | -0.29(-0.45%) |
May 15, 2013 | 63.46 | 64.71 | 63.46 | 64.37 | 0 | +0.76(+1.19%) |
May 13, 2013 | 62.69 | 63.78 | 62.25 | 63.61 | 0 | +0.84(+1.34%) |
May 10, 2013 | 61.10 | 63.13 | 61.10 | 62.77 | 0 | +1.74(+2.85%) |
May 09, 2013 | 60.98 | 61.22 | 60.71 | 61.03 | 0 | -0.02(-0.03%) |
May 08, 2013 | 61.06 | 61.22 | 60.71 | 61.05 | 0 | +0.05(+0.07%) |
May 07, 2013 | 61.33 | 61.33 | 60.58 | 61.00 | 0 | -0.10(-0.16%) |
May 06, 2013 | 61.35 | 61.49 | 60.90 | 61.10 | 0 | -0.32(-0.52%) |
May 03, 2013 | 60.65 | 61.43 | 60.14 | 61.42 | 0 | +1.29(+2.14%) |
May 02, 2013 | 60.18 | 60.42 | 59.67 | 60.14 | 0 | +0.13(+0.21%) |