Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.11 | 75.54 | 74.78 | 74.86 | 6,025 | -0.89(-1.17%) |
Jul 30, 2013 | 76.30 | 76.30 | 75.44 | 75.75 | 4,129 | +1.58(+2.13%) |
Jul 29, 2013 | 74.35 | 74.45 | 74.10 | 74.17 | 3,136 | -0.31(-0.42%) |
Jul 26, 2013 | 75.02 | 75.02 | 74.15 | 74.48 | 14,672 | -1.79(-2.35%) |
Jul 25, 2013 | 77.01 | 77.01 | 76.00 | 76.27 | 6,476 | -2.40(-3.05%) |
Jul 24, 2013 | 78.95 | 79.04 | 78.20 | 78.67 | 7,033 | -1.13(-1.42%) |
Jul 23, 2013 | 80.05 | 80.05 | 79.70 | 79.80 | 3,165 | +0.08(+0.10%) |
Jul 22, 2013 | 79.50 | 80.00 | 79.50 | 79.72 | 3,618 | +0.88(+1.12%) |
Jul 19, 2013 | 78.75 | 79.56 | 78.75 | 78.84 | 2,775 | -1.02(-1.28%) |
Jul 18, 2013 | 79.56 | 80.65 | 79.56 | 79.86 | 6,487 | +0.70(+0.88%) |
Jul 17, 2013 | 79.46 | 79.49 | 79.16 | 79.16 | 1,149 | -0.26(-0.33%) |
Jul 16, 2013 | 79.90 | 79.90 | 79.20 | 79.42 | 4,549 | -0.43(-0.54%) |
Jul 15, 2013 | 79.63 | 79.85 | 79.35 | 79.85 | 6,118 | +0.76(+0.96%) |
Jul 12, 2013 | 78.87 | 79.37 | 78.87 | 79.09 | 4,218 | -1.26(-1.57%) |
Jul 11, 2013 | 79.68 | 80.35 | 79.33 | 80.35 | 8,787 | +2.48(+3.18%) |
Jul 10, 2013 | 78.39 | 78.39 | 77.81 | 77.87 | 9,793 | -0.13(-0.17%) |
Jul 09, 2013 | 77.77 | 78.02 | 77.75 | 78.00 | 5,834 | +2.45(+3.24%) |
Jul 08, 2013 | 74.95 | 75.79 | 74.95 | 75.55 | 5,431 | +0.55(+0.73%) |
Jul 05, 2013 | 74.30 | 75.00 | 74.18 | 75.00 | 17,129 | +0.72(+0.97%) |
Jul 03, 2013 | 73.97 | 74.49 | 73.60 | 74.28 | 6,474 | +0.15(+0.20%) |
Jul 02, 2013 | 74.11 | 74.90 | 74.11 | 74.13 | 16,818 | +0.43(+0.58%) |
Jul 01, 2013 | 73.72 | 74.12 | 73.66 | 73.70 | 62,217 | +0.65(+0.89%) |
Jun 28, 2013 | 72.80 | 73.25 | 72.80 | 73.05 | 5,552 | +2.25(+3.18%) |
Jun 26, 2013 | 71.05 | 71.34 | 70.29 | 70.80 | 10,595 | -0.13(-0.18%) |
Jun 25, 2013 | 70.12 | 71.15 | 70.12 | 70.93 | 8,477 | -0.19(-0.27%) |
Jun 24, 2013 | 70.30 | 71.15 | 69.76 | 71.12 | 9,468 | -1.26(-1.74%) |
Jun 21, 2013 | 71.91 | 72.51 | 71.65 | 72.38 | 24,159 | +3.61(+5.25%) |
Jun 20, 2013 | 69.55 | 69.70 | 68.76 | 68.77 | 14,867 | -3.33(-4.62%) |
Jun 19, 2013 | 73.42 | 73.91 | 72.10 | 72.10 | 16,770 | +0.25(+0.35%) |
Jun 18, 2013 | 71.16 | 72.33 | 71.16 | 71.85 | 13,377 | -0.10(-0.14%) |
Jun 17, 2013 | 71.96 | 72.29 | 71.80 | 71.95 | 14,499 | +1.82(+2.60%) |
Jun 14, 2013 | 70.82 | 71.05 | 70.10 | 70.13 | 13,182 | +0.18(+0.26%) |
Jun 13, 2013 | 68.26 | 69.97 | 68.26 | 69.95 | 11,023 | -1.77(-2.47%) |
Jun 12, 2013 | 71.81 | 71.88 | 71.35 | 71.72 | 9,424 | +2.92(+4.25%) |
Jun 11, 2013 | 67.84 | 68.84 | 67.84 | 68.80 | 4,980 | -0.95(-1.36%) |
Jun 10, 2013 | 69.59 | 69.92 | 69.04 | 69.75 | 24,010 | +0.18(+0.26%) |
Jun 07, 2013 | 68.50 | 69.59 | 68.13 | 69.57 | 62,215 | +2.27(+3.37%) |
Jun 06, 2013 | 66.47 | 67.43 | 66.47 | 67.30 | 26,467 | -1.65(-2.39%) |
Jun 05, 2013 | 68.41 | 69.00 | 68.41 | 68.95 | 32,024 | -1.70(-2.41%) |
Jun 04, 2013 | 70.99 | 70.99 | 69.90 | 70.65 | 10,365 | +2.80(+4.13%) |
Jun 03, 2013 | 67.81 | 68.16 | 67.31 | 67.85 | 7,681 | -1.12(-1.62%) |
May 31, 2013 | 68.92 | 69.45 | 68.80 | 68.97 | 9,966 | -0.93(-1.33%) |
May 30, 2013 | 69.99 | 69.99 | 69.15 | 69.90 | 14,957 | -1.85(-2.58%) |
May 29, 2013 | 71.35 | 71.85 | 71.35 | 71.75 | 6,714 | -0.60(-0.83%) |
May 28, 2013 | 72.62 | 72.62 | 72.15 | 72.35 | 5,167 | +1.80(+2.55%) |
May 24, 2013 | 70.27 | 71.30 | 70.27 | 70.55 | 14,826 | +0.38(+0.54%) |
May 23, 2013 | 69.95 | 70.17 | 68.71 | 70.17 | 7,462 | -4.26(-5.72%) |
May 22, 2013 | 75.47 | 75.47 | 74.31 | 74.43 | 11,303 | -0.65(-0.87%) |
May 21, 2013 | 74.82 | 75.39 | 74.82 | 75.08 | 11,373 | -0.86(-1.13%) |
May 20, 2013 | 75.87 | 76.32 | 75.87 | 75.94 | 8,033 | -0.86(-1.12%) |
May 17, 2013 | 76.79 | 77.01 | 76.70 | 76.80 | 3,261 | +0.47(+0.62%) |
May 16, 2013 | 76.51 | 76.52 | 76.33 | 76.33 | 9,380 | -3.05(-3.84%) |
May 15, 2013 | 79.33 | 79.68 | 79.32 | 79.38 | 5,337 | +3.33(+4.38%) |
May 13, 2013 | 76.31 | 76.31 | 75.86 | 76.05 | 9,153 | +0.09(+0.12%) |
May 10, 2013 | 75.68 | 76.25 | 75.36 | 75.96 | 112,773 | +1.58(+2.12%) |
May 09, 2013 | 74.62 | 74.62 | 74.21 | 74.38 | 5,154 | -2.23(-2.91%) |
May 08, 2013 | 76.39 | 76.70 | 76.36 | 76.61 | 6,884 | +0.35(+0.46%) |
May 07, 2013 | 76.14 | 76.39 | 76.14 | 76.26 | 45,478 | +0.89(+1.18%) |
May 06, 2013 | 75.21 | 75.61 | 75.11 | 75.37 | 11,180 | -0.14(-0.19%) |
May 03, 2013 | 75.51 | 76.01 | 75.50 | 75.51 | 20,948 | -0.02(-0.03%) |
May 02, 2013 | 75.49 | 75.74 | 75.46 | 75.53 | 10,137 | -0.82(-1.07%) |