Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.57 | 77.63 | 75.57 | 77.17 | 1,718,770 | +0.97(+1.28%) |
Jul 30, 2013 | 74.29 | 76.76 | 73.70 | 76.19 | 2,848,345 | +4.05(+5.61%) |
Jul 29, 2013 | 72.03 | 73.07 | 71.83 | 72.15 | 1,054,819 | -0.21(-0.29%) |
Jul 26, 2013 | 72.50 | 72.86 | 71.90 | 72.35 | 1,204,139 | -0.46(-0.63%) |
Jul 25, 2013 | 72.94 | 73.07 | 72.21 | 72.82 | 861,493 | -0.50(-0.68%) |
Jul 24, 2013 | 74.34 | 74.34 | 72.98 | 73.32 | 811,284 | -0.81(-1.10%) |
Jul 23, 2013 | 74.09 | 74.15 | 73.38 | 74.13 | 802,025 | +0.27(+0.37%) |
Jul 22, 2013 | 73.76 | 73.93 | 73.68 | 73.86 | 786,523 | -0.10(-0.13%) |
Jul 19, 2013 | 74.27 | 74.40 | 73.26 | 73.95 | 1,092,060 | -0.37(-0.50%) |
Jul 18, 2013 | 73.49 | 74.40 | 73.30 | 74.33 | 951,095 | +0.93(+1.27%) |
Jul 17, 2013 | 72.90 | 73.60 | 72.66 | 73.40 | 1,032,534 | +0.88(+1.22%) |
Jul 16, 2013 | 72.90 | 73.29 | 72.27 | 72.51 | 943,689 | -0.27(-0.37%) |
Jul 15, 2013 | 72.37 | 72.86 | 72.24 | 72.78 | 861,095 | +0.35(+0.48%) |
Jul 12, 2013 | 71.71 | 72.53 | 71.37 | 72.43 | 1,210,668 | +0.76(+1.06%) |
Jul 11, 2013 | 70.39 | 71.78 | 70.39 | 71.68 | 974,623 | +1.96(+2.81%) |
Jul 10, 2013 | 70.06 | 70.28 | 69.16 | 69.72 | 1,063,418 | -0.53(-0.75%) |
Jul 09, 2013 | 70.12 | 70.61 | 70.07 | 70.24 | 607,418 | +0.54(+0.78%) |
Jul 08, 2013 | 69.69 | 70.05 | 69.27 | 69.70 | 1,214,203 | +0.59(+0.85%) |
Jul 05, 2013 | 68.27 | 69.15 | 67.99 | 69.11 | 610,160 | +1.55(+2.30%) |
Jul 03, 2013 | 67.36 | 67.91 | 66.93 | 67.56 | 662,138 | -0.02(-0.02%) |
Jul 02, 2013 | 67.57 | 67.97 | 67.08 | 67.57 | 1,266,014 | -0.14(-0.21%) |
Jul 01, 2013 | 67.02 | 67.88 | 66.60 | 67.72 | 1,389,063 | +1.47(+2.23%) |
Jun 28, 2013 | 66.80 | 67.23 | 66.23 | 66.24 | 2,303,430 | -0.85(-1.27%) |
Jun 27, 2013 | 67.17 | 67.44 | 66.90 | 67.09 | 1,104,454 | +0.58(+0.87%) |
Jun 26, 2013 | 67.02 | 67.29 | 66.48 | 66.51 | 1,034,939 | +0.17(+0.25%) |
Jun 25, 2013 | 65.87 | 66.64 | 65.57 | 66.35 | 1,067,532 | +1.16(+1.78%) |
Jun 24, 2013 | 65.96 | 66.05 | 64.21 | 65.18 | 1,458,195 | -1.63(-2.43%) |
Jun 21, 2013 | 67.10 | 67.56 | 66.28 | 66.81 | 1,032,024 | +0.21(+0.31%) |
Jun 20, 2013 | 68.39 | 68.47 | 66.39 | 66.60 | 1,469,960 | -2.62(-3.79%) |
Jun 19, 2013 | 70.12 | 70.47 | 69.21 | 69.22 | 640,785 | -0.98(-1.40%) |
Jun 18, 2013 | 69.24 | 70.27 | 68.86 | 70.20 | 755,123 | +0.99(+1.43%) |
Jun 17, 2013 | 69.51 | 69.58 | 68.29 | 69.21 | 933,696 | +0.14(+0.21%) |
Jun 14, 2013 | 65.57 | 69.40 | 68.55 | 69.07 | 938,957 | +0.04(+0.06%) |
Jun 13, 2013 | 67.17 | 69.13 | 66.34 | 69.03 | 954,647 | +1.90(+2.82%) |
Jun 12, 2013 | 68.60 | 68.67 | 66.98 | 67.13 | 853,696 | -0.84(-1.23%) |
Jun 11, 2013 | 68.14 | 68.49 | 67.81 | 67.97 | 803,066 | -0.87(-1.26%) |
Jun 10, 2013 | 69.19 | 69.30 | 68.65 | 68.84 | 866,468 | +0.02(+0.03%) |
Jun 07, 2013 | 68.50 | 69.29 | 68.27 | 68.82 | 1,555,459 | +0.77(+1.14%) |
Jun 06, 2013 | 68.25 | 68.66 | 67.71 | 68.04 | 1,061,904 | -0.20(-0.29%) |
Jun 05, 2013 | 69.45 | 69.77 | 68.08 | 68.24 | 750,229 | -1.47(-2.10%) |
Jun 04, 2013 | 70.35 | 70.97 | 69.37 | 69.71 | 861,436 | -0.56(-0.79%) |
Jun 03, 2013 | 70.44 | 70.72 | 69.09 | 70.27 | 1,075,207 | +0.14(+0.19%) |
May 31, 2013 | 70.28 | 71.92 | 69.84 | 70.13 | 1,343,270 | -0.46(-0.65%) |
May 30, 2013 | 70.15 | 71.23 | 70.06 | 70.59 | 530,509 | +0.53(+0.75%) |
May 29, 2013 | 70.23 | 70.97 | 70.03 | 70.07 | 586,702 | -0.48(-0.68%) |
May 28, 2013 | 71.18 | 71.23 | 70.03 | 70.54 | 682,398 | +0.90(+1.29%) |
May 24, 2013 | 69.64 | 69.89 | 69.04 | 69.64 | 783,798 | -0.35(-0.50%) |
May 23, 2013 | 70.09 | 70.58 | 69.71 | 70.00 | 976,054 | -0.59(-0.84%) |
May 22, 2013 | 72.26 | 72.50 | 70.07 | 70.58 | 1,168,037 | -1.67(-2.32%) |
May 21, 2013 | 72.54 | 72.90 | 71.80 | 72.26 | 689,831 | -0.18(-0.24%) |
May 20, 2013 | 72.19 | 73.04 | 71.95 | 72.43 | 676,972 | -0.03(-0.04%) |
May 17, 2013 | 71.43 | 72.47 | 71.36 | 72.47 | 930,469 | +1.22(+1.71%) |
May 16, 2013 | 71.05 | 71.87 | 71.05 | 71.25 | 896,787 | -0.18(-0.26%) |
May 15, 2013 | 71.37 | 71.66 | 70.87 | 71.43 | 818,614 | +0.78(+1.11%) |
May 13, 2013 | 69.86 | 70.69 | 69.74 | 70.65 | 1,108,287 | +0.60(+0.85%) |
May 10, 2013 | 70.08 | 70.45 | 69.77 | 70.05 | 658,591 | -0.02(-0.03%) |
May 09, 2013 | 70.05 | 70.74 | 69.88 | 70.07 | 900,448 | -0.22(-0.32%) |
May 08, 2013 | 69.50 | 70.32 | 69.23 | 70.30 | 887,018 | +0.67(+0.96%) |
May 07, 2013 | 68.54 | 69.78 | 68.29 | 69.63 | 1,450,849 | +1.35(+1.97%) |
May 06, 2013 | 67.31 | 68.61 | 67.02 | 68.29 | 1,063,991 | +0.89(+1.32%) |
May 03, 2013 | 66.79 | 67.80 | 65.74 | 67.40 | 1,153,397 | +1.66(+2.52%) |
May 02, 2013 | 65.79 | 66.49 | 65.54 | 65.74 | 1,397,460 | +0.54(+0.83%) |