Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.14 | 74.37 | 73.78 | 73.91 | 1,544,650 | +0.04(+0.05%) |
Jul 30, 2013 | 74.54 | 74.83 | 73.65 | 73.87 | 1,098,807 | -0.37(-0.50%) |
Jul 29, 2013 | 74.73 | 74.73 | 74.09 | 74.24 | 1,270,240 | -0.44(-0.58%) |
Jul 26, 2013 | 74.54 | 74.78 | 73.91 | 74.68 | 1,794,831 | -0.08(-0.11%) |
Jul 25, 2013 | 74.05 | 74.78 | 73.62 | 74.76 | 1,791,092 | +0.44(+0.60%) |
Jul 24, 2013 | 75.88 | 76.75 | 74.15 | 74.31 | 2,689,105 | -1.09(-1.45%) |
Jul 23, 2013 | 77.29 | 77.30 | 75.29 | 75.40 | 2,551,684 | -1.90(-2.46%) |
Jul 22, 2013 | 76.66 | 77.32 | 76.39 | 77.30 | 1,362,882 | +0.68(+0.89%) |
Jul 19, 2013 | 76.66 | 76.82 | 76.04 | 76.63 | 1,208,991 | -0.42(-0.55%) |
Jul 18, 2013 | 76.31 | 77.05 | 76.18 | 77.05 | 1,354,710 | +0.93(+1.22%) |
Jul 17, 2013 | 75.63 | 76.21 | 75.57 | 76.12 | 1,526,891 | +0.72(+0.95%) |
Jul 16, 2013 | 75.90 | 76.28 | 75.27 | 75.40 | 1,332,835 | -0.41(-0.54%) |
Jul 15, 2013 | 75.73 | 75.99 | 75.33 | 75.81 | 1,393,055 | +0.19(+0.25%) |
Jul 12, 2013 | 74.64 | 75.68 | 74.64 | 75.62 | 1,670,620 | +0.99(+1.33%) |
Jul 11, 2013 | 75.19 | 75.19 | 74.31 | 74.63 | 1,803,421 | +0.42(+0.57%) |
Jul 10, 2013 | 74.61 | 74.69 | 73.60 | 74.21 | 1,592,379 | -0.51(-0.68%) |
Jul 09, 2013 | 74.57 | 74.77 | 74.15 | 74.72 | 1,686,802 | +0.74(+0.99%) |
Jul 08, 2013 | 73.07 | 74.05 | 73.07 | 73.98 | 1,581,359 | +1.09(+1.50%) |
Jul 05, 2013 | 72.64 | 72.89 | 72.00 | 72.89 | 1,192,853 | +0.91(+1.26%) |
Jul 03, 2013 | 71.69 | 72.19 | 71.49 | 71.98 | 734,133 | +0.02(+0.02%) |
Jul 02, 2013 | 72.57 | 73.02 | 71.83 | 71.97 | 1,465,424 | -0.64(-0.88%) |
Jul 01, 2013 | 72.69 | 73.13 | 72.46 | 72.61 | 1,316,633 | +0.23(+0.32%) |
Jun 28, 2013 | 72.18 | 72.75 | 71.74 | 72.37 | 1,869,430 | +0.71(+0.99%) |
Jun 26, 2013 | 70.79 | 71.87 | 70.61 | 71.66 | 2,688,092 | +1.80(+2.57%) |
Jun 25, 2013 | 69.77 | 70.11 | 69.46 | 69.86 | 2,020,669 | +0.48(+0.69%) |
Jun 24, 2013 | 69.11 | 69.84 | 68.65 | 69.39 | 2,561,469 | -0.29(-0.42%) |
Jun 21, 2013 | 70.32 | 70.45 | 69.38 | 69.68 | 3,716,772 | -0.27(-0.38%) |
Jun 20, 2013 | 70.94 | 71.24 | 69.83 | 69.94 | 3,433,021 | -1.64(-2.29%) |
Jun 19, 2013 | 72.95 | 73.05 | 71.57 | 71.59 | 1,778,652 | -1.33(-1.83%) |
Jun 18, 2013 | 72.49 | 72.95 | 72.40 | 72.92 | 1,129,860 | +0.53(+0.73%) |
Jun 17, 2013 | 72.09 | 72.50 | 71.79 | 72.40 | 1,655,071 | +0.78(+1.08%) |
Jun 14, 2013 | 72.53 | 72.77 | 71.59 | 71.62 | 1,475,110 | -0.99(-1.37%) |
Jun 13, 2013 | 71.38 | 72.65 | 71.03 | 72.61 | 1,409,907 | +1.18(+1.65%) |
Jun 12, 2013 | 72.63 | 72.93 | 71.35 | 71.43 | 1,312,121 | -0.90(-1.24%) |
Jun 11, 2013 | 72.31 | 72.87 | 72.14 | 72.33 | 1,762,098 | -0.65(-0.89%) |
Jun 10, 2013 | 72.73 | 73.04 | 72.40 | 72.98 | 1,744,915 | +0.28(+0.39%) |
Jun 07, 2013 | 72.64 | 72.71 | 71.85 | 72.69 | 3,348,798 | +0.70(+0.98%) |
Jun 06, 2013 | 71.08 | 71.99 | 70.71 | 71.99 | 1,878,088 | +0.94(+1.32%) |
Jun 05, 2013 | 71.74 | 71.74 | 71.00 | 71.05 | 2,007,765 | -0.76(-1.06%) |
Jun 04, 2013 | 71.63 | 72.24 | 71.41 | 71.81 | 1,751,669 | +0.17(+0.24%) |
Jun 03, 2013 | 72.51 | 72.60 | 71.36 | 71.64 | 2,805,129 | -0.89(-1.23%) |
May 31, 2013 | 73.15 | 73.46 | 72.52 | 72.53 | 2,617,795 | -0.34(-0.47%) |
May 30, 2013 | 72.36 | 73.10 | 72.07 | 72.87 | 1,221,505 | +0.79(+1.10%) |
May 29, 2013 | 72.02 | 72.38 | 71.66 | 72.08 | 1,771,142 | -0.32(-0.44%) |
May 28, 2013 | 73.30 | 73.46 | 72.10 | 72.40 | 2,183,748 | -0.22(-0.30%) |
May 24, 2013 | 71.80 | 72.65 | 71.56 | 72.61 | 1,746,451 | +0.54(+0.75%) |
May 23, 2013 | 72.03 | 72.57 | 71.69 | 72.07 | 2,694,288 | -0.36(-0.49%) |
May 22, 2013 | 72.73 | 73.25 | 72.17 | 72.43 | 3,106,747 | -0.37(-0.51%) |
May 21, 2013 | 73.56 | 73.89 | 72.72 | 72.80 | 1,934,481 | -0.83(-1.13%) |
May 20, 2013 | 73.97 | 74.33 | 73.44 | 73.63 | 1,715,544 | -0.49(-0.67%) |
May 17, 2013 | 74.75 | 74.94 | 73.80 | 74.13 | 3,788,138 | -0.37(-0.50%) |
May 16, 2013 | 74.95 | 75.26 | 74.34 | 74.50 | 1,883,461 | -0.45(-0.60%) |
May 15, 2013 | 74.77 | 74.95 | 74.17 | 74.95 | 1,937,811 | +1.01(+1.37%) |
May 13, 2013 | 73.94 | 74.10 | 73.64 | 73.94 | 1,137,034 | -0.15(-0.20%) |
May 10, 2013 | 74.17 | 74.33 | 73.57 | 74.09 | 1,539,284 | -0.15(-0.20%) |
May 09, 2013 | 74.57 | 74.77 | 73.92 | 74.23 | 2,354,088 | -0.39(-0.52%) |
May 08, 2013 | 73.96 | 74.63 | 73.84 | 74.62 | 1,513,423 | +0.70(+0.95%) |
May 07, 2013 | 73.36 | 74.03 | 73.16 | 73.92 | 1,751,668 | +0.57(+0.78%) |
May 06, 2013 | 72.91 | 73.55 | 72.57 | 73.34 | 1,860,988 | +0.63(+0.87%) |
May 03, 2013 | 72.32 | 72.76 | 72.25 | 72.71 | 2,203,931 | +1.01(+1.41%) |
May 02, 2013 | 71.58 | 71.73 | 71.32 | 71.70 | 1,205,904 | +0.28(+0.40%) |