Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 73.36 | 73.39 | 73.33 | 73.38 | 1,476,592 | +0.00(+0.00%) |
Jul 30, 2013 | 73.37 | 73.39 | 73.37 | 73.38 | 623,438 | +0.01(+0.01%) |
Jul 29, 2013 | 73.36 | 73.38 | 73.36 | 73.37 | 506,377 | -0.01(-0.01%) |
Jul 26, 2013 | 73.37 | 73.38 | 73.36 | 73.38 | 741,508 | +0.01(+0.01%) |
Jul 25, 2013 | 73.31 | 73.37 | 73.31 | 73.37 | 670,087 | +0.04(+0.06%) |
Jul 24, 2013 | 73.33 | 73.37 | 73.31 | 73.33 | 661,683 | -0.03(-0.05%) |
Jul 23, 2013 | 73.37 | 73.37 | 73.35 | 73.37 | 1,250,280 | -0.01(-0.01%) |
Jul 22, 2013 | 73.37 | 73.38 | 73.37 | 73.37 | 1,584,142 | +0.00(+0.00%) |
Jul 19, 2013 | 73.36 | 73.38 | 73.34 | 73.37 | 596,976 | +0.03(+0.05%) |
Jul 18, 2013 | 73.36 | 73.37 | 73.33 | 73.34 | 1,046,496 | -0.01(-0.01%) |
Jul 17, 2013 | 73.37 | 73.38 | 73.34 | 73.35 | 756,926 | +0.03(+0.04%) |
Jul 16, 2013 | 73.34 | 73.34 | 73.31 | 73.32 | 961,465 | +0.01(+0.01%) |
Jul 15, 2013 | 73.31 | 73.32 | 73.30 | 73.31 | 1,179,666 | +0.03(+0.05%) |
Jul 12, 2013 | 73.31 | 73.34 | 73.28 | 73.28 | 2,423,041 | -0.04(-0.06%) |
Jul 11, 2013 | 73.30 | 73.32 | 73.27 | 73.32 | 960,526 | +0.06(+0.08%) |
Jul 10, 2013 | 73.25 | 73.27 | 73.24 | 73.26 | 1,612,294 | +0.00(+0.00%) |
Jul 09, 2013 | 73.30 | 73.28 | 73.25 | 73.26 | 1,090,123 | -0.01(-0.01%) |
Jul 08, 2013 | 73.22 | 73.28 | 73.22 | 73.27 | 866,862 | +0.05(+0.07%) |
Jul 05, 2013 | 73.20 | 73.24 | 73.20 | 73.22 | 557,200 | -0.08(-0.11%) |
Jul 03, 2013 | 73.31 | 73.31 | 73.26 | 73.30 | 796,532 | -0.01(-0.01%) |
Jul 02, 2013 | 73.30 | 73.31 | 73.29 | 73.31 | 1,180,541 | +0.01(+0.01%) |
Jul 01, 2013 | 73.26 | 73.31 | 73.25 | 73.30 | 5,618,031 | +0.03(+0.04%) |
Jun 28, 2013 | 73.26 | 73.29 | 73.24 | 73.26 | 3,576,575 | -0.01(-0.01%) |
Jun 27, 2013 | 73.26 | 73.28 | 73.24 | 73.27 | 3,202,443 | +0.04(+0.06%) |
Jun 26, 2013 | 73.23 | 73.24 | 73.19 | 73.23 | 1,671,192 | +0.04(+0.05%) |
Jun 25, 2013 | 73.23 | 73.23 | 73.18 | 73.19 | 2,740,822 | -0.01(-0.02%) |
Jun 24, 2013 | 73.14 | 73.22 | 73.14 | 73.20 | 2,168,552 | -0.03(-0.04%) |
Jun 21, 2013 | 73.26 | 73.28 | 73.22 | 73.23 | 4,354,253 | -0.07(-0.09%) |
Jun 20, 2013 | 73.28 | 73.32 | 73.27 | 73.30 | 3,775,653 | -0.01(-0.01%) |
Jun 19, 2013 | 73.39 | 73.39 | 73.30 | 73.31 | 1,017,335 | -0.09(-0.12%) |
Jun 18, 2013 | 73.38 | 73.40 | 73.36 | 73.39 | 2,027,669 | +0.00(+0.00%) |
Jun 17, 2013 | 73.40 | 73.40 | 73.39 | 73.39 | 1,024,706 | +0.00(+0.00%) |
Jun 14, 2013 | 73.36 | 73.39 | 73.36 | 73.39 | 910,692 | +0.05(+0.07%) |
Jun 13, 2013 | 73.29 | 73.36 | 73.29 | 73.34 | 1,804,560 | +0.03(+0.05%) |
Jun 12, 2013 | 73.30 | 73.33 | 73.29 | 73.31 | 2,472,310 | -0.01(-0.01%) |
Jun 11, 2013 | 73.30 | 73.32 | 73.28 | 73.32 | 785,744 | -0.01(-0.01%) |
Jun 10, 2013 | 73.32 | 73.33 | 73.30 | 73.33 | 908,497 | -0.03(-0.04%) |
Jun 07, 2013 | 73.33 | 73.35 | 73.33 | 73.35 | 577,136 | -0.01(-0.01%) |
Jun 06, 2013 | 73.36 | 73.38 | 73.34 | 73.36 | 1,808,709 | -0.01(-0.01%) |
Jun 05, 2013 | 73.34 | 73.37 | 73.33 | 73.37 | 763,707 | +0.01(+0.01%) |
Jun 04, 2013 | 73.35 | 73.36 | 73.33 | 73.36 | 879,878 | +0.00(+0.00%) |
Jun 03, 2013 | 73.34 | 73.38 | 73.33 | 73.36 | 2,998,294 | +0.02(+0.03%) |
May 31, 2013 | 73.35 | 73.35 | 73.31 | 73.34 | 1,519,566 | -0.01(-0.01%) |
May 30, 2013 | 73.35 | 73.35 | 73.34 | 73.34 | 1,653,706 | +0.02(+0.02%) |
May 29, 2013 | 73.33 | 73.34 | 73.32 | 73.33 | 915,768 | +0.00(+0.00%) |
May 28, 2013 | 73.41 | 73.41 | 73.33 | 73.33 | 1,145,746 | -0.05(-0.07%) |
May 24, 2013 | 73.40 | 73.40 | 73.38 | 73.38 | 1,440,264 | -0.02(-0.02%) |
May 23, 2013 | 73.40 | 73.41 | 73.38 | 73.40 | 961,495 | +0.02(+0.02%) |
May 22, 2013 | 73.41 | 73.41 | 73.38 | 73.38 | 1,176,444 | -0.03(-0.04%) |
May 21, 2013 | 73.40 | 73.41 | 73.40 | 73.41 | 507,092 | +0.00(+0.00%) |
May 20, 2013 | 73.42 | 73.42 | 73.39 | 73.41 | 419,523 | +0.01(+0.01%) |
May 17, 2013 | 73.42 | 73.42 | 73.40 | 73.40 | 529,599 | -0.02(-0.02%) |
May 16, 2013 | 73.41 | 73.42 | 73.41 | 73.41 | 574,760 | +0.02(+0.02%) |
May 15, 2013 | 73.40 | 73.41 | 73.40 | 73.40 | 619,396 | +0.01(+0.01%) |
May 13, 2013 | 73.41 | 73.41 | 73.39 | 73.39 | 954,428 | -0.02(-0.02%) |
May 10, 2013 | 73.41 | 73.42 | 73.40 | 73.41 | 541,647 | -0.01(-0.01%) |
May 09, 2013 | 73.41 | 73.42 | 73.41 | 73.41 | 406,663 | -0.01(-0.01%) |
May 08, 2013 | 73.42 | 73.42 | 73.41 | 73.42 | 621,218 | +0.01(+0.01%) |
May 07, 2013 | 73.41 | 73.43 | 73.41 | 73.41 | 621,035 | +0.00(+0.00%) |
May 06, 2013 | 73.43 | 73.43 | 73.41 | 73.41 | 662,832 | +0.00(+0.00%) |
May 03, 2013 | 73.44 | 73.44 | 73.41 | 73.41 | 1,317,544 | -0.03(-0.04%) |
May 02, 2013 | 73.43 | 73.45 | 73.43 | 73.44 | 626,858 | -0.01(-0.01%) |