Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.13 | 74.40 | 73.84 | 73.94 | 479,229 | +0.06(+0.09%) |
Jul 30, 2013 | 73.97 | 74.13 | 73.74 | 73.88 | 663,840 | +0.18(+0.24%) |
Jul 29, 2013 | 73.81 | 74.06 | 73.54 | 73.70 | 733,933 | -0.33(-0.45%) |
Jul 26, 2013 | 73.64 | 74.03 | 73.34 | 74.03 | 417,984 | +0.04(+0.06%) |
Jul 25, 2013 | 73.51 | 73.99 | 73.46 | 73.98 | 435,924 | +0.47(+0.63%) |
Jul 24, 2013 | 74.01 | 74.14 | 73.37 | 73.52 | 810,248 | -0.10(-0.13%) |
Jul 23, 2013 | 74.04 | 74.06 | 73.57 | 73.62 | 583,034 | -0.32(-0.44%) |
Jul 22, 2013 | 73.88 | 74.06 | 73.76 | 73.94 | 572,424 | +0.07(+0.10%) |
Jul 19, 2013 | 73.69 | 73.87 | 73.53 | 73.87 | 536,277 | +0.08(+0.11%) |
Jul 18, 2013 | 73.65 | 73.97 | 73.57 | 73.79 | 538,623 | +0.21(+0.28%) |
Jul 17, 2013 | 73.61 | 73.70 | 73.43 | 73.58 | 660,670 | +0.20(+0.27%) |
Jul 16, 2013 | 73.71 | 73.72 | 73.19 | 73.38 | 622,585 | -0.27(-0.36%) |
Jul 15, 2013 | 73.56 | 73.73 | 73.52 | 73.65 | 887,624 | +0.04(+0.06%) |
Jul 12, 2013 | 73.38 | 73.64 | 73.24 | 73.61 | 629,441 | +0.21(+0.28%) |
Jul 11, 2013 | 73.18 | 73.45 | 72.99 | 73.40 | 1,320,721 | +1.09(+1.51%) |
Jul 10, 2013 | 72.14 | 72.49 | 71.99 | 72.31 | 630,750 | +0.14(+0.20%) |
Jul 09, 2013 | 72.05 | 72.27 | 71.83 | 72.16 | 749,526 | +0.48(+0.67%) |
Jul 08, 2013 | 71.73 | 72.03 | 71.57 | 71.69 | 567,492 | +0.17(+0.23%) |
Jul 05, 2013 | 71.32 | 71.53 | 70.78 | 71.52 | 694,868 | +0.66(+0.94%) |
Jul 03, 2013 | 70.38 | 71.07 | 70.31 | 70.86 | 409,298 | +0.20(+0.28%) |
Jul 02, 2013 | 70.56 | 71.10 | 70.32 | 70.66 | 474,256 | +0.05(+0.08%) |
Jul 01, 2013 | 70.61 | 71.10 | 70.53 | 70.61 | 786,251 | +0.57(+0.82%) |
Jun 28, 2013 | 70.09 | 70.54 | 69.71 | 70.03 | 562,771 | -0.30(-0.43%) |
Jun 27, 2013 | 70.40 | 70.65 | 70.28 | 70.34 | 529,725 | +0.40(+0.58%) |
Jun 26, 2013 | 69.78 | 70.08 | 69.63 | 69.93 | 687,655 | +0.66(+0.96%) |
Jun 25, 2013 | 69.22 | 69.48 | 68.77 | 69.27 | 711,706 | +0.67(+0.98%) |
Jun 24, 2013 | 68.82 | 69.20 | 67.92 | 68.60 | 793,059 | -0.84(-1.20%) |
Jun 21, 2013 | 69.67 | 69.80 | 68.75 | 69.43 | 826,569 | +0.00(+0.00%) |
Jun 20, 2013 | 70.59 | 70.62 | 69.24 | 69.43 | 1,285,238 | -1.85(-2.59%) |
Jun 19, 2013 | 72.21 | 72.38 | 71.26 | 71.28 | 669,714 | -0.95(-1.31%) |
Jun 18, 2013 | 71.65 | 72.35 | 71.65 | 72.23 | 342,597 | +0.63(+0.89%) |
Jun 17, 2013 | 71.56 | 71.94 | 71.25 | 71.59 | 526,566 | +0.56(+0.79%) |
Jun 14, 2013 | 71.34 | 71.64 | 70.92 | 71.03 | 474,622 | -0.37(-0.51%) |
Jun 13, 2013 | 70.28 | 71.49 | 70.06 | 71.40 | 379,788 | +1.13(+1.60%) |
Jun 12, 2013 | 71.54 | 71.56 | 70.19 | 70.27 | 576,791 | -0.76(-1.07%) |
Jun 11, 2013 | 71.19 | 71.69 | 70.86 | 71.03 | 452,257 | -0.75(-1.05%) |
Jun 10, 2013 | 72.09 | 72.14 | 71.67 | 71.78 | 521,627 | -0.04(-0.05%) |
Jun 07, 2013 | 71.28 | 71.89 | 71.12 | 71.82 | 495,629 | +0.91(+1.28%) |
Jun 06, 2013 | 70.36 | 70.92 | 69.88 | 70.91 | 755,096 | +0.54(+0.77%) |
Jun 05, 2013 | 71.17 | 71.34 | 70.31 | 70.36 | 760,227 | -0.99(-1.39%) |
Jun 04, 2013 | 71.85 | 72.12 | 71.05 | 71.35 | 510,424 | -0.40(-0.56%) |
Jun 03, 2013 | 71.64 | 71.76 | 70.97 | 71.76 | 466,473 | +0.19(+0.26%) |
May 31, 2013 | 72.29 | 72.67 | 71.53 | 71.57 | 515,343 | -0.92(-1.27%) |
May 30, 2013 | 72.37 | 72.82 | 72.34 | 72.49 | 336,429 | +0.21(+0.28%) |
May 29, 2013 | 72.50 | 72.51 | 71.88 | 72.28 | 531,087 | -0.61(-0.83%) |
May 28, 2013 | 73.24 | 73.55 | 72.65 | 72.89 | 447,780 | +0.46(+0.63%) |
May 24, 2013 | 72.15 | 72.46 | 71.85 | 72.43 | 1,217,047 | -0.09(-0.12%) |
May 23, 2013 | 72.09 | 72.75 | 71.91 | 72.52 | 619,499 | -0.28(-0.38%) |
May 22, 2013 | 73.71 | 74.31 | 72.50 | 72.80 | 944,663 | -0.80(-1.08%) |
May 21, 2013 | 73.51 | 73.87 | 73.32 | 73.59 | 471,320 | +0.17(+0.23%) |
May 20, 2013 | 73.50 | 73.74 | 73.26 | 73.43 | 713,262 | -0.12(-0.16%) |
May 17, 2013 | 73.20 | 73.58 | 73.09 | 73.54 | 543,847 | +0.69(+0.94%) |
May 16, 2013 | 73.24 | 73.36 | 72.79 | 72.85 | 362,164 | -0.46(-0.62%) |
May 15, 2013 | 72.85 | 73.41 | 72.85 | 73.31 | 504,600 | +0.79(+1.10%) |
May 13, 2013 | 72.42 | 72.70 | 72.30 | 72.51 | 469,483 | -0.01(-0.01%) |
May 10, 2013 | 72.23 | 72.53 | 72.10 | 72.52 | 368,098 | +0.40(+0.56%) |
May 09, 2013 | 72.16 | 72.50 | 71.96 | 72.12 | 576,722 | -0.10(-0.14%) |
May 08, 2013 | 71.81 | 72.22 | 71.76 | 72.22 | 407,516 | +0.38(+0.53%) |
May 07, 2013 | 71.76 | 71.87 | 71.42 | 71.84 | 461,331 | +0.29(+0.40%) |
May 06, 2013 | 71.36 | 71.64 | 71.36 | 71.55 | 599,763 | +0.19(+0.26%) |
May 03, 2013 | 71.21 | 71.55 | 70.57 | 71.36 | 501,260 | +0.79(+1.13%) |
May 02, 2013 | 70.02 | 70.64 | 70.00 | 70.57 | 460,278 | +0.75(+1.07%) |