Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.56 | 71.74 | 70.49 | 71.10 | 51,720 | +0.59(+0.83%) |
Jul 30, 2013 | 70.65 | 70.65 | 69.82 | 70.51 | 34,821 | -0.15(-0.21%) |
Jul 29, 2013 | 70.76 | 70.79 | 70.20 | 70.66 | 66,475 | -0.34(-0.48%) |
Jul 26, 2013 | 71.07 | 71.25 | 70.48 | 71.00 | 95,745 | -0.35(-0.49%) |
Jul 25, 2013 | 70.39 | 71.37 | 70.24 | 71.35 | 46,294 | +0.99(+1.40%) |
Jul 24, 2013 | 71.61 | 71.61 | 70.02 | 70.37 | 71,528 | -1.16(-1.62%) |
Jul 23, 2013 | 72.00 | 72.00 | 71.47 | 71.52 | 93,193 | +0.09(+0.13%) |
Jul 22, 2013 | 71.67 | 71.68 | 71.18 | 71.43 | 21,423 | -0.25(-0.34%) |
Jul 19, 2013 | 70.91 | 71.70 | 70.73 | 71.68 | 124,743 | +0.92(+1.30%) |
Jul 18, 2013 | 70.21 | 70.98 | 70.21 | 70.76 | 36,596 | +0.77(+1.10%) |
Jul 17, 2013 | 70.06 | 70.22 | 69.78 | 69.99 | 31,835 | +0.36(+0.52%) |
Jul 16, 2013 | 70.25 | 70.25 | 69.09 | 69.63 | 101,888 | -0.54(-0.77%) |
Jul 15, 2013 | 70.57 | 70.59 | 70.13 | 70.17 | 28,648 | -0.32(-0.46%) |
Jul 12, 2013 | 69.84 | 70.51 | 69.84 | 70.49 | 45,979 | +0.28(+0.40%) |
Jul 11, 2013 | 70.33 | 70.33 | 69.49 | 70.21 | 38,668 | +1.01(+1.47%) |
Jul 10, 2013 | 69.89 | 69.89 | 69.02 | 69.19 | 51,331 | -0.58(-0.83%) |
Jul 09, 2013 | 69.69 | 69.92 | 69.36 | 69.77 | 86,912 | +0.45(+0.64%) |
Jul 08, 2013 | 69.42 | 69.98 | 69.27 | 69.33 | 38,548 | +0.14(+0.21%) |
Jul 05, 2013 | 68.74 | 69.18 | 68.04 | 69.18 | 275,045 | +0.78(+1.14%) |
Jul 03, 2013 | 68.15 | 68.41 | 67.61 | 68.41 | 97,014 | +0.07(+0.10%) |
Jul 02, 2013 | 68.33 | 68.99 | 67.99 | 68.34 | 358,153 | +0.07(+0.10%) |
Jul 01, 2013 | 68.27 | 68.98 | 68.14 | 68.27 | 60,362 | +0.45(+0.66%) |
Jun 28, 2013 | 67.91 | 68.32 | 67.59 | 67.83 | 87,800 | -0.34(-0.50%) |
Jun 27, 2013 | 68.81 | 69.13 | 68.13 | 68.17 | 109,187 | -0.22(-0.32%) |
Jun 26, 2013 | 68.39 | 68.60 | 67.79 | 68.39 | 110,434 | +0.51(+0.76%) |
Jun 25, 2013 | 67.41 | 68.04 | 67.06 | 67.87 | 113,036 | +1.17(+1.76%) |
Jun 24, 2013 | 66.96 | 67.52 | 65.57 | 66.70 | 230,271 | -1.13(-1.67%) |
Jun 21, 2013 | 68.65 | 68.65 | 66.85 | 67.84 | 131,117 | -0.18(-0.26%) |
Jun 20, 2013 | 69.76 | 69.97 | 67.69 | 68.02 | 101,313 | -2.68(-3.79%) |
Jun 19, 2013 | 71.35 | 71.67 | 70.70 | 70.70 | 135,239 | -0.50(-0.70%) |
Jun 18, 2013 | 70.86 | 71.54 | 70.74 | 71.20 | 47,374 | +0.50(+0.71%) |
Jun 17, 2013 | 70.30 | 70.99 | 70.21 | 70.70 | 112,259 | +0.96(+1.38%) |
Jun 14, 2013 | 70.61 | 70.61 | 69.56 | 69.73 | 38,681 | -0.77(-1.09%) |
Jun 13, 2013 | 69.20 | 70.69 | 69.14 | 70.50 | 46,787 | +1.21(+1.74%) |
Jun 12, 2013 | 70.35 | 70.38 | 69.15 | 69.29 | 34,883 | -0.43(-0.62%) |
Jun 11, 2013 | 70.14 | 70.37 | 69.71 | 69.73 | 128,558 | -1.34(-1.89%) |
Jun 10, 2013 | 71.50 | 71.52 | 70.75 | 71.07 | 157,578 | -0.28(-0.40%) |
Jun 07, 2013 | 70.86 | 71.56 | 70.52 | 71.35 | 109,153 | +0.93(+1.31%) |
Jun 06, 2013 | 69.67 | 70.42 | 69.27 | 70.42 | 72,954 | +0.77(+1.10%) |
Jun 05, 2013 | 70.41 | 70.73 | 69.66 | 69.66 | 113,901 | -1.02(-1.44%) |
Jun 04, 2013 | 70.96 | 71.37 | 69.99 | 70.68 | 81,297 | -0.41(-0.57%) |
Jun 03, 2013 | 70.80 | 71.23 | 70.23 | 71.09 | 242,003 | +0.60(+0.84%) |
May 31, 2013 | 71.85 | 72.12 | 70.49 | 70.49 | 85,460 | -1.59(-2.21%) |
May 30, 2013 | 72.03 | 72.44 | 71.50 | 72.08 | 110,076 | -0.06(-0.08%) |
May 29, 2013 | 71.69 | 72.41 | 71.36 | 72.14 | 222,045 | +0.30(+0.42%) |
May 28, 2013 | 71.77 | 72.40 | 71.33 | 71.84 | 97,965 | +1.07(+1.51%) |
May 24, 2013 | 70.65 | 70.78 | 69.90 | 70.77 | 74,732 | -0.30(-0.43%) |
May 23, 2013 | 70.02 | 71.11 | 69.59 | 71.08 | 133,822 | -0.04(-0.05%) |
May 22, 2013 | 72.26 | 72.84 | 70.66 | 71.11 | 194,600 | -0.96(-1.34%) |
May 21, 2013 | 72.53 | 72.90 | 71.93 | 72.08 | 150,225 | -0.44(-0.61%) |
May 20, 2013 | 71.54 | 72.85 | 71.54 | 72.52 | 134,564 | +1.16(+1.63%) |
May 17, 2013 | 70.20 | 71.43 | 70.15 | 71.36 | 175,612 | +1.70(+2.44%) |
May 16, 2013 | 70.03 | 70.33 | 69.56 | 69.66 | 167,750 | -0.45(-0.65%) |
May 15, 2013 | 70.01 | 70.38 | 69.59 | 70.11 | 151,985 | +1.10(+1.59%) |
May 13, 2013 | 68.71 | 69.04 | 68.49 | 69.02 | 121,442 | +0.06(+0.08%) |
May 10, 2013 | 68.77 | 68.98 | 67.98 | 68.96 | 104,889 | -0.05(-0.07%) |
May 09, 2013 | 69.18 | 69.47 | 68.54 | 69.01 | 151,794 | -0.28(-0.41%) |
May 08, 2013 | 69.29 | 69.86 | 68.79 | 69.29 | 142,231 | -0.12(-0.18%) |
May 07, 2013 | 69.37 | 70.01 | 68.87 | 69.41 | 112,187 | +0.71(+1.03%) |
May 06, 2013 | 68.15 | 68.98 | 68.10 | 68.71 | 187,435 | +0.71(+1.04%) |
May 03, 2013 | 66.82 | 68.20 | 66.35 | 68.00 | 85,503 | +1.64(+2.48%) |
May 02, 2013 | 65.95 | 66.54 | 65.27 | 66.35 | 54,383 | +0.92(+1.40%) |