Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.95 | 71.39 | 70.36 | 70.38 | 165,361 | -0.43(-0.61%) |
Jul 30, 2013 | 71.28 | 71.65 | 70.39 | 70.81 | 120,038 | -0.19(-0.27%) |
Jul 29, 2013 | 70.56 | 71.37 | 70.41 | 71.00 | 143,087 | +0.18(+0.25%) |
Jul 26, 2013 | 71.49 | 71.83 | 70.47 | 70.82 | 104,266 | -1.69(-2.33%) |
Jul 25, 2013 | 71.18 | 72.53 | 71.11 | 72.51 | 90,629 | +1.28(+1.80%) |
Jul 24, 2013 | 72.33 | 72.33 | 71.03 | 71.23 | 64,716 | -0.77(-1.07%) |
Jul 23, 2013 | 72.00 | 72.26 | 71.76 | 72.00 | 88,080 | +0.14(+0.19%) |
Jul 22, 2013 | 71.32 | 72.14 | 71.28 | 71.86 | 109,386 | +0.65(+0.91%) |
Jul 19, 2013 | 71.44 | 71.79 | 70.94 | 71.21 | 115,721 | -0.20(-0.28%) |
Jul 18, 2013 | 70.75 | 71.79 | 70.75 | 71.41 | 193,342 | +0.99(+1.41%) |
Jul 17, 2013 | 71.61 | 71.66 | 69.79 | 70.42 | 202,585 | -1.05(-1.47%) |
Jul 16, 2013 | 72.57 | 73.16 | 71.20 | 71.47 | 114,822 | -1.03(-1.42%) |
Jul 15, 2013 | 72.96 | 73.67 | 71.56 | 72.50 | 154,186 | -1.91(-2.57%) |
Jul 12, 2013 | 75.30 | 75.38 | 74.34 | 74.41 | 97,242 | -1.27(-1.68%) |
Jul 11, 2013 | 74.85 | 75.84 | 73.93 | 75.68 | 273,110 | +1.86(+2.52%) |
Jul 10, 2013 | 73.13 | 74.24 | 72.52 | 73.82 | 252,574 | +0.66(+0.90%) |
Jul 09, 2013 | 70.70 | 73.19 | 70.79 | 73.16 | 217,076 | +2.37(+3.35%) |
Jul 08, 2013 | 68.86 | 70.82 | 68.86 | 70.79 | 98,216 | +2.24(+3.27%) |
Jul 05, 2013 | 68.54 | 68.64 | 66.56 | 68.55 | 56,545 | +0.98(+1.45%) |
Jul 03, 2013 | 67.40 | 67.69 | 66.83 | 67.57 | 33,528 | -0.17(-0.25%) |
Jul 02, 2013 | 67.60 | 68.09 | 67.18 | 67.74 | 115,419 | +0.14(+0.21%) |
Jul 01, 2013 | 67.49 | 68.81 | 66.85 | 67.60 | 138,996 | +0.61(+0.91%) |
Jun 28, 2013 | 66.61 | 67.85 | 66.55 | 66.99 | 337,464 | +0.09(+0.13%) |
Jun 27, 2013 | 65.52 | 67.24 | 65.51 | 66.90 | 95,834 | +1.79(+2.75%) |
Jun 26, 2013 | 65.91 | 66.38 | 65.01 | 65.11 | 92,603 | -0.23(-0.35%) |
Jun 25, 2013 | 65.01 | 65.60 | 64.55 | 65.34 | 271,701 | +1.04(+1.62%) |
Jun 24, 2013 | 66.06 | 66.11 | 64.27 | 64.30 | 256,609 | -2.43(-3.64%) |
Jun 21, 2013 | 67.86 | 67.88 | 66.51 | 66.73 | 298,396 | -0.82(-1.21%) |
Jun 20, 2013 | 68.56 | 68.96 | 67.50 | 67.55 | 178,668 | -1.91(-2.75%) |
Jun 19, 2013 | 69.85 | 69.98 | 69.07 | 69.46 | 125,904 | -0.60(-0.86%) |
Jun 18, 2013 | 70.22 | 70.47 | 69.77 | 70.06 | 193,141 | +0.05(+0.07%) |
Jun 17, 2013 | 70.65 | 70.94 | 69.47 | 70.01 | 224,450 | +0.00(+0.00%) |
Jun 14, 2013 | 71.05 | 71.34 | 69.96 | 70.01 | 219,883 | -0.99(-1.39%) |
Jun 13, 2013 | 68.69 | 71.12 | 68.48 | 71.00 | 311,568 | +2.53(+3.70%) |
Jun 12, 2013 | 69.71 | 69.99 | 68.26 | 68.47 | 121,530 | -0.75(-1.08%) |
Jun 11, 2013 | 70.06 | 70.42 | 69.14 | 69.22 | 98,873 | -1.84(-2.59%) |
Jun 10, 2013 | 70.85 | 71.83 | 70.23 | 71.06 | 132,577 | +0.39(+0.55%) |
Jun 07, 2013 | 70.20 | 70.97 | 69.92 | 70.67 | 84,479 | +1.06(+1.52%) |
Jun 06, 2013 | 67.65 | 69.61 | 67.65 | 69.61 | 321,475 | +1.78(+2.62%) |
Jun 05, 2013 | 68.83 | 68.83 | 67.68 | 67.83 | 233,963 | -0.82(-1.19%) |
Jun 04, 2013 | 67.76 | 68.83 | 67.51 | 68.65 | 193,494 | +0.85(+1.25%) |
Jun 03, 2013 | 67.51 | 68.40 | 67.39 | 67.80 | 226,444 | +0.22(+0.33%) |
May 31, 2013 | 69.46 | 69.84 | 67.58 | 67.58 | 336,765 | -1.49(-2.16%) |
May 30, 2013 | 67.91 | 69.25 | 67.63 | 69.07 | 136,604 | +1.48(+2.19%) |
May 29, 2013 | 68.90 | 69.21 | 67.50 | 67.59 | 125,926 | -1.59(-2.30%) |
May 28, 2013 | 68.69 | 70.02 | 68.69 | 69.18 | 157,117 | +1.13(+1.66%) |
May 24, 2013 | 67.40 | 68.69 | 66.60 | 68.05 | 149,859 | +0.37(+0.55%) |
May 23, 2013 | 67.19 | 68.17 | 67.00 | 67.68 | 185,131 | +0.11(+0.16%) |
May 22, 2013 | 68.43 | 68.71 | 67.40 | 67.57 | 143,442 | -0.68(-1.00%) |
May 21, 2013 | 68.22 | 68.71 | 67.58 | 68.25 | 96,452 | -0.06(-0.09%) |
May 20, 2013 | 67.78 | 68.74 | 67.50 | 68.31 | 70,288 | +0.42(+0.62%) |
May 17, 2013 | 67.09 | 68.39 | 67.06 | 67.89 | 205,481 | +0.92(+1.37%) |
May 16, 2013 | 66.25 | 67.46 | 66.23 | 66.97 | 268,595 | +0.75(+1.13%) |
May 15, 2013 | 65.19 | 66.61 | 64.70 | 66.22 | 170,477 | +2.22(+3.47%) |
May 13, 2013 | 64.50 | 64.75 | 63.79 | 64.00 | 108,989 | -0.55(-0.85%) |
May 10, 2013 | 64.00 | 64.94 | 63.94 | 64.55 | 75,627 | +0.67(+1.05%) |
May 09, 2013 | 63.71 | 64.92 | 63.71 | 63.88 | 84,324 | -0.07(-0.11%) |
May 08, 2013 | 64.06 | 64.58 | 63.60 | 63.95 | 102,324 | -0.38(-0.59%) |
May 07, 2013 | 62.37 | 64.33 | 62.37 | 64.33 | 86,171 | +1.98(+3.18%) |
May 06, 2013 | 62.08 | 63.00 | 61.79 | 62.35 | 109,375 | +0.37(+0.60%) |
May 03, 2013 | 60.67 | 62.81 | 60.36 | 61.98 | 92,963 | +1.62(+2.68%) |
May 02, 2013 | 60.12 | 60.69 | 59.80 | 60.36 | 72,191 | +0.40(+0.67%) |