Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.29 | 70.50 | 69.00 | 69.90 | 1,173,333 | +1.07(+1.55%) |
Jul 30, 2013 | 68.25 | 69.67 | 68.11 | 68.83 | 0 | +0.91(+1.34%) |
Jul 29, 2013 | 67.42 | 68.57 | 67.42 | 67.92 | 0 | -0.11(-0.16%) |
Jul 26, 2013 | 68.36 | 68.62 | 67.21 | 68.03 | 0 | -0.74(-1.08%) |
Jul 25, 2013 | 68.47 | 68.89 | 67.64 | 68.77 | 0 | +0.22(+0.32%) |
Jul 24, 2013 | 69.70 | 69.72 | 68.06 | 68.55 | 0 | -0.34(-0.49%) |
Jul 23, 2013 | 70.03 | 70.37 | 68.80 | 68.89 | 0 | -1.14(-1.63%) |
Jul 22, 2013 | 69.63 | 70.41 | 69.30 | 70.03 | 0 | +0.47(+0.68%) |
Jul 19, 2013 | 67.74 | 69.79 | 67.50 | 69.56 | 1,141,480 | +1.59(+2.34%) |
Jul 18, 2013 | 69.20 | 69.36 | 67.91 | 67.97 | 0 | -0.88(-1.28%) |
Jul 17, 2013 | 68.37 | 69.44 | 68.27 | 68.85 | 1,098,599 | +0.10(+0.15%) |
Jul 16, 2013 | 70.37 | 70.49 | 68.30 | 68.75 | 0 | -1.10(-1.57%) |
Jul 15, 2013 | 69.74 | 70.64 | 69.29 | 69.85 | 0 | +0.22(+0.32%) |
Jul 12, 2013 | 69.59 | 70.00 | 68.67 | 69.63 | 0 | +0.40(+0.58%) |
Jul 11, 2013 | 69.90 | 70.13 | 68.90 | 69.23 | 0 | +0.53(+0.77%) |
Jul 10, 2013 | 68.70 | 69.82 | 67.62 | 68.70 | 0 | +0.15(+0.22%) |
Jul 09, 2013 | 67.99 | 69.15 | 67.56 | 68.55 | 0 | +1.39(+2.07%) |
Jul 08, 2013 | 69.30 | 69.47 | 66.86 | 67.16 | 0 | -2.08(-3.00%) |
Jul 05, 2013 | 67.81 | 69.27 | 66.76 | 69.24 | 0 | +2.14(+3.19%) |
Jul 03, 2013 | 66.14 | 67.50 | 66.12 | 67.10 | 0 | +0.46(+0.69%) |
Jul 02, 2013 | 64.60 | 67.75 | 64.60 | 66.64 | 0 | +2.44(+3.80%) |
Jul 01, 2013 | 64.89 | 65.40 | 64.15 | 64.20 | 0 | +0.37(+0.58%) |
Jun 28, 2013 | 61.74 | 64.17 | 61.62 | 63.83 | 4,610,306 | +1.37(+2.19%) |
Jun 27, 2013 | 63.34 | 64.24 | 62.42 | 62.46 | 0 | -0.51(-0.81%) |
Jun 26, 2013 | 60.88 | 63.31 | 60.80 | 62.97 | 2,122,864 | +2.67(+4.43%) |
Jun 25, 2013 | 59.66 | 60.55 | 58.88 | 60.30 | 0 | +1.88(+3.22%) |
Jun 24, 2013 | 60.14 | 60.14 | 57.03 | 58.42 | 3,176,529 | -2.62(-4.29%) |
Jun 21, 2013 | 63.21 | 63.70 | 60.33 | 61.04 | 2,622,027 | -1.90(-3.02%) |
Jun 20, 2013 | 64.34 | 64.42 | 62.56 | 62.94 | 2,472,845 | -2.11(-3.24%) |
Jun 19, 2013 | 65.77 | 66.78 | 64.75 | 65.05 | 2,829,536 | -0.65(-0.99%) |
Jun 18, 2013 | 63.44 | 65.97 | 63.26 | 65.70 | 2,654,303 | +2.77(+4.40%) |
Jun 17, 2013 | 62.95 | 63.64 | 62.48 | 62.93 | 1,042,328 | +0.58(+0.93%) |
Jun 14, 2013 | 62.29 | 62.82 | 61.76 | 62.35 | 0 | +0.07(+0.11%) |
Jun 13, 2013 | 61.03 | 62.33 | 60.29 | 62.28 | 1,483,322 | +0.97(+1.58%) |
Jun 12, 2013 | 61.68 | 62.07 | 60.93 | 61.31 | 1,290,734 | +0.39(+0.64%) |
Jun 11, 2013 | 62.68 | 62.99 | 60.84 | 60.92 | 0 | -2.61(-4.11%) |
Jun 10, 2013 | 63.20 | 63.89 | 62.28 | 63.53 | 0 | +0.69(+1.10%) |
Jun 07, 2013 | 61.60 | 63.06 | 61.02 | 62.84 | 0 | +1.86(+3.05%) |
Jun 06, 2013 | 60.31 | 61.07 | 59.68 | 60.98 | 0 | +0.86(+1.43%) |
Jun 05, 2013 | 61.85 | 62.79 | 59.92 | 60.12 | 1,626,059 | -2.24(-3.59%) |
Jun 04, 2013 | 61.98 | 63.31 | 61.62 | 62.36 | 0 | +0.54(+0.87%) |
Jun 03, 2013 | 62.49 | 62.92 | 60.54 | 61.82 | 1,951,367 | -0.53(-0.85%) |
May 31, 2013 | 63.41 | 64.32 | 62.35 | 62.35 | 1,734,489 | -1.28(-2.01%) |
May 30, 2013 | 62.51 | 63.98 | 62.22 | 63.63 | 2,577,512 | +1.51(+2.43%) |
May 29, 2013 | 60.10 | 62.96 | 60.09 | 62.12 | 2,321,436 | +1.46(+2.41%) |
May 28, 2013 | 60.48 | 61.57 | 60.24 | 60.66 | 1,455,535 | +1.58(+2.67%) |
May 24, 2013 | 60.48 | 60.64 | 58.91 | 59.08 | 0 | -1.60(-2.64%) |
May 23, 2013 | 59.62 | 61.00 | 57.45 | 60.68 | 0 | +0.27(+0.45%) |
May 22, 2013 | 61.74 | 63.51 | 60.05 | 60.41 | 3,937,765 | +0.56(+0.94%) |
May 21, 2013 | 59.91 | 61.20 | 59.44 | 59.85 | 0 | +0.19(+0.32%) |
May 20, 2013 | 60.24 | 60.73 | 59.34 | 59.66 | 1,037,863 | -0.65(-1.08%) |
May 17, 2013 | 60.05 | 60.51 | 59.94 | 60.31 | 0 | +0.44(+0.73%) |
May 16, 2013 | 60.69 | 61.14 | 59.53 | 59.87 | 1,834,985 | -0.70(-1.16%) |
May 15, 2013 | 59.66 | 60.73 | 59.43 | 60.57 | 2,101,298 | -0.54(-0.88%) |
May 13, 2013 | 61.28 | 61.76 | 60.58 | 61.11 | 0 | -0.51(-0.83%) |
May 10, 2013 | 60.00 | 61.72 | 59.50 | 61.62 | 0 | +1.36(+2.26%) |
May 09, 2013 | 59.43 | 60.68 | 59.31 | 60.26 | 0 | +0.57(+0.95%) |
May 08, 2013 | 58.83 | 60.24 | 58.68 | 59.69 | 1,886,351 | +0.69(+1.17%) |
May 07, 2013 | 59.50 | 59.77 | 58.31 | 59.00 | 0 | -0.60(-1.01%) |
May 06, 2013 | 58.10 | 59.98 | 58.10 | 59.60 | 0 | +1.47(+2.53%) |
May 03, 2013 | 56.98 | 58.44 | 56.24 | 58.13 | 0 | +1.89(+3.36%) |
May 02, 2013 | 54.68 | 56.42 | 54.62 | 56.24 | 2,063,660 | +1.98(+3.65%) |