Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.49 | 80.03 | 79.37 | 79.95 | 3,269,299 | +0.01(+0.01%) |
Jul 30, 2013 | 80.08 | 80.12 | 79.83 | 79.95 | 1,908,038 | +0.02(+0.03%) |
Jul 29, 2013 | 79.95 | 80.05 | 79.88 | 79.93 | 3,168,715 | -0.13(-0.17%) |
Jul 26, 2013 | 80.05 | 80.13 | 79.92 | 80.06 | 1,465,048 | +0.08(+0.10%) |
Jul 25, 2013 | 79.70 | 79.98 | 79.67 | 79.98 | 3,021,515 | -0.10(-0.12%) |
Jul 24, 2013 | 80.08 | 80.19 | 79.78 | 80.07 | 2,808,789 | -0.39(-0.49%) |
Jul 23, 2013 | 80.37 | 80.54 | 80.28 | 80.46 | 1,185,135 | -0.13(-0.16%) |
Jul 22, 2013 | 80.49 | 80.60 | 80.48 | 80.59 | 3,203,014 | +0.18(+0.23%) |
Jul 19, 2013 | 80.11 | 80.42 | 80.09 | 80.41 | 3,917,832 | +0.44(+0.55%) |
Jul 18, 2013 | 80.24 | 80.24 | 79.87 | 79.97 | 1,604,196 | -0.14(-0.17%) |
Jul 17, 2013 | 80.19 | 80.38 | 80.09 | 80.10 | 1,788,346 | +0.23(+0.28%) |
Jul 16, 2013 | 79.95 | 80.00 | 79.78 | 79.88 | 2,329,207 | -0.12(-0.15%) |
Jul 15, 2013 | 79.64 | 80.01 | 79.54 | 80.00 | 4,739,103 | +0.51(+0.64%) |
Jul 12, 2013 | 79.80 | 79.93 | 79.40 | 79.49 | 2,877,621 | -0.22(-0.28%) |
Jul 11, 2013 | 79.48 | 79.72 | 79.30 | 79.71 | 3,121,600 | +0.93(+1.18%) |
Jul 10, 2013 | 79.06 | 79.19 | 78.74 | 78.78 | 4,167,029 | -0.23(-0.29%) |
Jul 09, 2013 | 78.91 | 79.24 | 78.94 | 79.01 | 5,783,167 | +0.07(+0.09%) |
Jul 08, 2013 | 78.56 | 78.94 | 78.56 | 78.94 | 4,436,108 | +0.64(+0.82%) |
Jul 05, 2013 | 78.31 | 78.48 | 77.99 | 78.30 | 3,581,492 | -1.01(-1.27%) |
Jul 03, 2013 | 79.51 | 79.63 | 79.28 | 79.31 | 3,054,227 | -0.23(-0.29%) |
Jul 02, 2013 | 79.44 | 79.69 | 79.34 | 79.54 | 3,172,732 | +0.25(+0.32%) |
Jul 01, 2013 | 78.94 | 79.54 | 78.94 | 79.28 | 4,082,640 | +0.20(+0.26%) |
Jun 28, 2013 | 78.72 | 79.11 | 78.54 | 79.08 | 4,254,402 | -0.05(-0.06%) |
Jun 27, 2013 | 78.79 | 79.18 | 78.79 | 79.13 | 2,220,025 | +0.71(+0.91%) |
Jun 26, 2013 | 78.45 | 78.63 | 78.29 | 78.42 | 2,888,576 | +0.59(+0.76%) |
Jun 25, 2013 | 78.06 | 78.26 | 77.69 | 77.83 | 5,250,214 | +0.26(+0.33%) |
Jun 24, 2013 | 77.53 | 78.00 | 77.31 | 77.57 | 8,714,335 | -0.51(-0.65%) |
Jun 21, 2013 | 78.81 | 78.96 | 78.07 | 78.08 | 5,903,159 | -0.64(-0.82%) |
Jun 20, 2013 | 79.23 | 79.25 | 78.48 | 78.72 | 9,556,487 | -1.10(-1.38%) |
Jun 19, 2013 | 81.06 | 81.10 | 79.79 | 79.82 | 4,057,068 | -1.15(-1.42%) |
Jun 18, 2013 | 80.91 | 81.10 | 80.83 | 80.97 | 2,512,721 | -0.16(-0.20%) |
Jun 17, 2013 | 81.35 | 81.49 | 81.10 | 81.13 | 2,685,469 | -0.12(-0.15%) |
Jun 14, 2013 | 81.36 | 81.51 | 81.23 | 81.25 | 1,845,263 | -0.06(-0.07%) |
Jun 13, 2013 | 80.60 | 81.35 | 80.57 | 81.31 | 3,556,037 | +0.86(+1.07%) |
Jun 12, 2013 | 80.58 | 80.78 | 80.37 | 80.44 | 4,985,430 | -0.28(-0.34%) |
Jun 11, 2013 | 80.37 | 80.75 | 80.18 | 80.72 | 5,725,132 | -0.15(-0.19%) |
Jun 10, 2013 | 80.87 | 81.05 | 80.76 | 80.87 | 4,183,624 | -0.25(-0.31%) |
Jun 07, 2013 | 81.33 | 81.55 | 80.99 | 81.13 | 4,541,089 | -0.32(-0.39%) |
Jun 06, 2013 | 81.11 | 81.73 | 81.01 | 81.45 | 3,592,864 | +0.35(+0.43%) |
Jun 05, 2013 | 81.28 | 81.41 | 81.05 | 81.10 | 6,575,228 | -0.12(-0.15%) |
Jun 04, 2013 | 81.38 | 81.58 | 81.21 | 81.22 | 5,355,520 | -0.32(-0.39%) |
Jun 03, 2013 | 81.58 | 81.93 | 81.36 | 81.54 | 15,613,148 | -0.22(-0.26%) |
May 31, 2013 | 82.08 | 82.17 | 81.49 | 81.75 | 6,195,124 | -0.41(-0.50%) |
May 30, 2013 | 82.08 | 82.27 | 82.03 | 82.16 | 2,535,615 | +0.10(+0.13%) |
May 29, 2013 | 82.14 | 82.26 | 81.96 | 82.06 | 5,152,293 | -0.03(-0.04%) |
May 28, 2013 | 82.78 | 82.89 | 82.08 | 82.09 | 2,427,067 | -0.80(-0.96%) |
May 24, 2013 | 82.99 | 83.11 | 82.87 | 82.89 | 1,572,598 | -0.06(-0.07%) |
May 23, 2013 | 83.05 | 83.11 | 82.75 | 82.94 | 3,702,625 | +0.08(+0.10%) |
May 22, 2013 | 83.53 | 83.66 | 82.85 | 82.86 | 4,160,811 | -0.66(-0.79%) |
May 21, 2013 | 83.18 | 83.53 | 83.05 | 83.52 | 2,894,239 | +0.31(+0.38%) |
May 20, 2013 | 83.40 | 83.46 | 83.15 | 83.21 | 3,023,005 | -0.10(-0.12%) |
May 17, 2013 | 83.59 | 83.62 | 83.27 | 83.30 | 1,311,072 | -0.36(-0.43%) |
May 16, 2013 | 83.44 | 83.76 | 83.44 | 83.67 | 4,204,252 | +0.38(+0.46%) |
May 15, 2013 | 83.33 | 83.35 | 83.01 | 83.28 | 3,000,685 | +0.07(+0.08%) |
May 13, 2013 | 83.26 | 83.35 | 83.17 | 83.21 | 3,601,538 | -0.22(-0.26%) |
May 10, 2013 | 83.84 | 83.84 | 83.28 | 83.43 | 4,048,218 | -0.44(-0.52%) |
May 09, 2013 | 84.04 | 84.22 | 83.87 | 83.87 | 1,190,344 | -0.18(-0.21%) |
May 08, 2013 | 83.95 | 84.12 | 83.91 | 84.05 | 3,429,437 | +0.08(+0.09%) |
May 07, 2013 | 83.97 | 84.12 | 83.93 | 83.97 | 5,602,074 | -0.07(-0.08%) |
May 06, 2013 | 84.14 | 84.21 | 83.99 | 84.03 | 2,651,404 | -0.01(-0.02%) |
May 03, 2013 | 84.55 | 84.84 | 84.04 | 84.05 | 4,154,899 | -0.80(-0.94%) |
May 02, 2013 | 84.69 | 84.91 | 84.69 | 84.84 | 2,593,256 | +0.00(+0.00%) |