Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.77 | 76.21 | 75.63 | 75.77 | 24,990,796 | +0.14(+0.19%) |
Jul 30, 2013 | 75.50 | 75.95 | 75.35 | 75.63 | 24,083,882 | +0.40(+0.53%) |
Jul 29, 2013 | 75.22 | 75.54 | 75.03 | 75.23 | 0 | -0.14(-0.19%) |
Jul 26, 2013 | 74.67 | 75.38 | 74.55 | 75.37 | 0 | +0.40(+0.53%) |
Jul 25, 2013 | 74.89 | 75.06 | 74.46 | 74.97 | 23,162,128 | +0.47(+0.63%) |
Jul 24, 2013 | 74.99 | 75.02 | 74.33 | 74.50 | 24,395,556 | +0.24(+0.32%) |
Jul 23, 2013 | 74.95 | 74.96 | 74.20 | 74.26 | 24,738,928 | -0.55(-0.74%) |
Jul 22, 2013 | 74.79 | 74.89 | 74.58 | 74.81 | 21,121,704 | +0.22(+0.29%) |
Jul 19, 2013 | 74.72 | 74.74 | 74.37 | 74.59 | 37,734,064 | -0.78(-1.03%) |
Jul 18, 2013 | 75.54 | 75.74 | 75.25 | 75.37 | 36,097,000 | -0.12(-0.16%) |
Jul 17, 2013 | 75.60 | 75.71 | 75.35 | 75.49 | 24,605,640 | +0.12(+0.16%) |
Jul 16, 2013 | 75.54 | 75.59 | 75.18 | 75.37 | 31,735,248 | -0.10(-0.13%) |
Jul 15, 2013 | 75.36 | 75.52 | 75.17 | 75.47 | 19,783,390 | +0.17(+0.23%) |
Jul 12, 2013 | 75.02 | 75.35 | 74.82 | 75.30 | 0 | +0.33(+0.44%) |
Jul 11, 2013 | 74.29 | 75.03 | 74.25 | 74.97 | 47,767,696 | +1.46(+1.99%) |
Jul 10, 2013 | 73.00 | 73.62 | 72.98 | 73.51 | 25,596,986 | +0.42(+0.57%) |
Jul 09, 2013 | 72.98 | 73.25 | 72.65 | 73.09 | 26,108,562 | +0.44(+0.61%) |
Jul 08, 2013 | 72.94 | 72.99 | 72.38 | 72.65 | 20,558,496 | +0.07(+0.10%) |
Jul 05, 2013 | 72.45 | 72.61 | 71.86 | 72.58 | 0 | +0.55(+0.76%) |
Jul 03, 2013 | 71.48 | 72.37 | 71.42 | 72.03 | 0 | +0.29(+0.41%) |
Jul 02, 2013 | 71.68 | 72.18 | 71.35 | 71.74 | 23,067,794 | +0.03(+0.04%) |
Jul 01, 2013 | 71.76 | 72.30 | 71.64 | 71.71 | 24,942,784 | +0.44(+0.62%) |
Jun 28, 2013 | 70.92 | 71.69 | 70.79 | 71.27 | 28,301,066 | +0.40(+0.56%) |
Jun 26, 2013 | 70.82 | 71.00 | 70.59 | 70.87 | 23,740,680 | +0.63(+0.90%) |
Jun 25, 2013 | 70.41 | 70.52 | 69.81 | 70.24 | 28,879,130 | +0.51(+0.73%) |
Jun 24, 2013 | 69.84 | 70.27 | 69.15 | 69.73 | 41,434,784 | -0.70(-0.99%) |
Jun 21, 2013 | 70.78 | 70.97 | 69.84 | 70.43 | 51,565,552 | -0.59(-0.84%) |
Jun 20, 2013 | 71.92 | 72.16 | 70.79 | 71.03 | 60,894,152 | -1.73(-2.38%) |
Jun 19, 2013 | 73.57 | 73.68 | 72.68 | 72.76 | 43,131,528 | -0.82(-1.11%) |
Jun 18, 2013 | 73.07 | 73.72 | 73.06 | 73.58 | 24,852,708 | +0.60(+0.82%) |
Jun 17, 2013 | 72.88 | 73.40 | 72.60 | 72.98 | 32,440,124 | +0.70(+0.97%) |
Jun 14, 2013 | 72.76 | 72.84 | 72.17 | 72.28 | 0 | -0.48(-0.66%) |
Jun 13, 2013 | 71.76 | 72.92 | 71.55 | 72.76 | 28,217,380 | +0.91(+1.27%) |
Jun 12, 2013 | 73.12 | 73.14 | 71.74 | 71.85 | 42,058,016 | -0.84(-1.16%) |
Jun 11, 2013 | 72.67 | 73.34 | 72.44 | 72.69 | 40,278,772 | -0.73(-0.99%) |
Jun 10, 2013 | 73.55 | 73.76 | 73.26 | 73.42 | 25,389,268 | +0.03(+0.04%) |
Jun 07, 2013 | 72.73 | 73.47 | 72.52 | 73.39 | 0 | +0.99(+1.37%) |
Jun 06, 2013 | 72.15 | 72.41 | 71.47 | 72.40 | 62,512,248 | +0.35(+0.49%) |
Jun 05, 2013 | 72.77 | 73.04 | 71.99 | 72.05 | 48,634,584 | -0.95(-1.30%) |
Jun 04, 2013 | 73.52 | 73.82 | 72.70 | 73.00 | 35,248,320 | -0.38(-0.52%) |
Jun 03, 2013 | 73.31 | 73.40 | 72.43 | 73.38 | 47,565,540 | +0.13(+0.18%) |
May 31, 2013 | 73.65 | 74.21 | 73.17 | 73.25 | 38,354,676 | -0.68(-0.92%) |
May 30, 2013 | 73.57 | 74.28 | 73.55 | 73.93 | 32,336,872 | +0.39(+0.53%) |
May 29, 2013 | 73.59 | 73.80 | 73.12 | 73.54 | 32,088,492 | -0.35(-0.47%) |
May 28, 2013 | 74.25 | 74.54 | 73.66 | 73.89 | 27,055,082 | +0.48(+0.65%) |
May 24, 2013 | 72.96 | 73.43 | 72.76 | 73.41 | 0 | -0.04(-0.05%) |
May 23, 2013 | 72.95 | 73.70 | 72.83 | 73.45 | 48,221,608 | -0.17(-0.23%) |
May 22, 2013 | 74.36 | 74.95 | 73.24 | 73.62 | 59,806,448 | -0.65(-0.88%) |
May 21, 2013 | 74.18 | 74.54 | 73.89 | 74.27 | 25,887,302 | +0.08(+0.11%) |
May 20, 2013 | 74.09 | 74.42 | 73.89 | 74.19 | 25,131,688 | -0.11(-0.15%) |
May 17, 2013 | 73.95 | 74.33 | 73.73 | 74.30 | 0 | +0.71(+0.96%) |
May 16, 2013 | 73.77 | 74.09 | 73.55 | 73.59 | 27,199,416 | -0.08(-0.11%) |
May 15, 2013 | 73.38 | 73.74 | 73.20 | 73.67 | 27,099,154 | +0.53(+0.72%) |
May 13, 2013 | 72.93 | 73.32 | 72.86 | 73.14 | 29,711,484 | +0.09(+0.12%) |
May 10, 2013 | 72.73 | 73.08 | 72.63 | 73.05 | 0 | +0.44(+0.61%) |
May 09, 2013 | 72.55 | 73.10 | 72.47 | 72.61 | 29,336,026 | -0.10(-0.14%) |
May 08, 2013 | 72.31 | 72.77 | 72.20 | 72.71 | 24,252,084 | +0.35(+0.48%) |
May 07, 2013 | 72.50 | 72.57 | 72.09 | 72.36 | 25,789,168 | -0.04(-0.06%) |
May 06, 2013 | 72.25 | 72.51 | 72.19 | 72.40 | 19,228,934 | +0.28(+0.39%) |
May 03, 2013 | 71.94 | 72.34 | 71.28 | 72.12 | 0 | +0.84(+1.18%) |
May 02, 2013 | 70.51 | 71.43 | 70.45 | 71.28 | 31,716,644 | +0.89(+1.26%) |