Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.39 | 76.17 | 74.86 | 75.28 | 6,010,762 | +4.51(+6.38%) |
Jul 30, 2013 | 71.36 | 71.44 | 70.51 | 70.76 | 1,933,566 | +0.93(+1.33%) |
Jul 29, 2013 | 69.69 | 70.20 | 69.67 | 69.83 | 1,255,107 | -0.42(-0.60%) |
Jul 26, 2013 | 69.27 | 70.31 | 69.25 | 70.26 | 1,507,721 | +0.32(+0.46%) |
Jul 25, 2013 | 69.23 | 69.98 | 69.08 | 69.94 | 1,596,203 | -0.32(-0.46%) |
Jul 24, 2013 | 70.27 | 70.44 | 69.87 | 70.26 | 3,618,757 | +0.61(+0.87%) |
Jul 23, 2013 | 69.83 | 70.01 | 69.34 | 69.65 | 3,815,229 | -0.52(-0.74%) |
Jul 22, 2013 | 70.53 | 70.63 | 70.16 | 70.17 | 1,495,373 | -0.17(-0.23%) |
Jul 19, 2013 | 70.21 | 70.64 | 69.83 | 70.34 | 2,107,563 | -0.17(-0.25%) |
Jul 18, 2013 | 70.20 | 70.65 | 70.16 | 70.51 | 3,876,088 | -0.95(-1.33%) |
Jul 17, 2013 | 72.08 | 72.22 | 71.16 | 71.46 | 1,816,839 | -0.75(-1.04%) |
Jul 16, 2013 | 72.22 | 72.24 | 71.39 | 72.21 | 3,053,878 | -0.09(-0.13%) |
Jul 15, 2013 | 72.62 | 72.70 | 72.14 | 72.30 | 1,436,177 | +0.21(+0.29%) |
Jul 12, 2013 | 72.14 | 72.44 | 71.59 | 72.09 | 2,724,370 | -1.00(-1.37%) |
Jul 11, 2013 | 73.48 | 73.52 | 72.71 | 73.09 | 2,726,482 | +1.56(+2.18%) |
Jul 10, 2013 | 71.31 | 71.72 | 71.07 | 71.53 | 1,231,834 | +0.73(+1.03%) |
Jul 09, 2013 | 71.27 | 71.32 | 70.40 | 70.80 | 1,063,060 | +0.28(+0.40%) |
Jul 08, 2013 | 70.42 | 70.69 | 70.22 | 70.52 | 1,672,681 | +1.31(+1.89%) |
Jul 05, 2013 | 69.56 | 69.57 | 68.36 | 69.21 | 1,232,466 | +0.42(+0.62%) |
Jul 03, 2013 | 67.84 | 68.82 | 67.69 | 68.79 | 2,446,113 | -1.52(-2.16%) |
Jul 02, 2013 | 70.46 | 70.77 | 69.98 | 70.31 | 1,447,198 | -1.09(-1.52%) |
Jul 01, 2013 | 71.14 | 71.50 | 70.61 | 71.39 | 3,015,011 | +0.40(+0.57%) |
Jun 28, 2013 | 70.77 | 71.32 | 69.92 | 70.99 | 3,030,079 | +1.25(+1.79%) |
Jun 26, 2013 | 69.45 | 70.29 | 69.42 | 69.74 | 2,656,514 | +1.38(+2.01%) |
Jun 25, 2013 | 68.02 | 68.72 | 67.71 | 68.36 | 2,797,349 | +0.22(+0.32%) |
Jun 24, 2013 | 66.48 | 68.76 | 66.36 | 68.14 | 5,854,012 | -0.47(-0.69%) |
Jun 21, 2013 | 70.00 | 70.02 | 68.38 | 68.61 | 2,888,848 | -0.19(-0.27%) |
Jun 20, 2013 | 69.64 | 70.21 | 68.71 | 68.80 | 5,129,014 | -3.37(-4.66%) |
Jun 19, 2013 | 74.00 | 74.10 | 72.14 | 72.17 | 1,663,778 | -1.48(-2.01%) |
Jun 18, 2013 | 73.60 | 74.18 | 73.51 | 73.65 | 2,393,080 | -0.81(-1.09%) |
Jun 17, 2013 | 74.54 | 74.77 | 74.15 | 74.46 | 2,988,545 | +0.74(+1.00%) |
Jun 14, 2013 | 73.36 | 74.38 | 73.65 | 73.72 | 975,819 | +0.36(+0.49%) |
Jun 13, 2013 | 72.16 | 73.46 | 72.16 | 73.36 | 1,281,675 | +0.46(+0.64%) |
Jun 12, 2013 | 74.28 | 74.35 | 72.71 | 72.89 | 1,006,591 | -0.06(-0.09%) |
Jun 11, 2013 | 72.37 | 73.33 | 72.28 | 72.96 | 965,181 | -0.76(-1.02%) |
Jun 10, 2013 | 74.09 | 74.10 | 73.62 | 73.71 | 912,766 | -0.54(-0.73%) |
Jun 07, 2013 | 73.23 | 74.99 | 73.20 | 74.25 | 2,063,930 | +1.34(+1.84%) |
Jun 06, 2013 | 72.20 | 72.94 | 72.03 | 72.91 | 1,485,741 | +1.71(+2.40%) |
Jun 05, 2013 | 71.64 | 71.93 | 70.79 | 71.20 | 1,905,961 | -1.42(-1.95%) |
Jun 04, 2013 | 72.67 | 72.87 | 72.38 | 72.62 | 922,763 | +0.02(+0.02%) |
Jun 03, 2013 | 71.91 | 72.60 | 71.56 | 72.60 | 1,270,391 | +0.31(+0.42%) |
May 31, 2013 | 72.92 | 73.12 | 72.15 | 72.30 | 1,994,353 | -1.79(-2.42%) |
May 30, 2013 | 74.19 | 74.46 | 73.93 | 74.09 | 1,285,594 | +0.34(+0.46%) |
May 29, 2013 | 74.62 | 74.79 | 73.72 | 73.75 | 976,279 | -1.59(-2.11%) |
May 28, 2013 | 76.00 | 76.36 | 75.17 | 75.34 | 721,219 | +0.14(+0.19%) |
May 24, 2013 | 75.00 | 75.32 | 74.75 | 75.20 | 792,947 | +0.01(+0.01%) |
May 23, 2013 | 74.43 | 75.21 | 74.06 | 75.19 | 1,206,037 | +0.26(+0.35%) |
May 22, 2013 | 75.32 | 75.83 | 74.77 | 74.93 | 1,205,986 | -0.26(-0.35%) |
May 21, 2013 | 75.03 | 75.61 | 74.87 | 75.19 | 1,374,862 | +0.09(+0.13%) |
May 20, 2013 | 75.29 | 75.43 | 75.02 | 75.10 | 1,059,236 | -0.70(-0.92%) |
May 17, 2013 | 75.56 | 76.13 | 75.12 | 75.80 | 1,710,375 | -0.28(-0.36%) |
May 16, 2013 | 76.62 | 76.86 | 76.00 | 76.07 | 741,424 | -0.82(-1.06%) |
May 15, 2013 | 76.24 | 77.23 | 76.24 | 76.89 | 1,204,875 | +0.17(+0.23%) |
May 13, 2013 | 76.49 | 76.79 | 76.25 | 76.72 | 1,141,179 | +0.62(+0.82%) |
May 10, 2013 | 75.85 | 76.22 | 75.61 | 76.09 | 570,412 | +0.39(+0.51%) |
May 09, 2013 | 76.17 | 76.31 | 75.53 | 75.71 | 984,086 | -1.19(-1.54%) |
May 08, 2013 | 76.71 | 77.05 | 76.53 | 76.90 | 1,637,130 | +1.14(+1.51%) |
May 07, 2013 | 75.83 | 76.06 | 74.91 | 75.76 | 998,289 | +0.41(+0.54%) |
May 06, 2013 | 75.59 | 75.64 | 75.16 | 75.35 | 772,902 | -0.31(-0.42%) |
May 03, 2013 | 75.03 | 75.94 | 74.91 | 75.66 | 2,617,683 | +0.75(+1.00%) |
May 02, 2013 | 74.63 | 75.21 | 74.47 | 74.91 | 2,604,125 | +0.28(+0.38%) |