Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 71.98 | 72.88 | 71.91 | 72.16 | 4,383,822 | +0.36(+0.51%) |
Jul 30, 2013 | 71.84 | 71.97 | 71.49 | 71.80 | 3,718,707 | +0.14(+0.20%) |
Jul 29, 2013 | 71.54 | 71.78 | 71.32 | 71.66 | 2,376,464 | -0.18(-0.26%) |
Jul 26, 2013 | 71.39 | 71.86 | 70.88 | 71.84 | 3,795,087 | +0.22(+0.31%) |
Jul 25, 2013 | 70.85 | 71.84 | 70.57 | 71.62 | 5,445,913 | +0.14(+0.19%) |
Jul 24, 2013 | 71.94 | 71.95 | 71.32 | 71.49 | 2,942,877 | -0.26(-0.36%) |
Jul 23, 2013 | 71.56 | 72.08 | 71.29 | 71.75 | 3,668,675 | +0.29(+0.40%) |
Jul 22, 2013 | 71.55 | 71.79 | 71.08 | 71.46 | 4,594,579 | +0.06(+0.08%) |
Jul 19, 2013 | 70.88 | 71.57 | 70.88 | 71.40 | 5,034,533 | +0.44(+0.61%) |
Jul 18, 2013 | 70.43 | 71.13 | 70.41 | 70.97 | 4,793,535 | +0.57(+0.81%) |
Jul 17, 2013 | 70.65 | 70.84 | 70.25 | 70.40 | 2,942,408 | +0.13(+0.19%) |
Jul 16, 2013 | 70.66 | 70.94 | 70.09 | 70.26 | 4,000,446 | -0.31(-0.44%) |
Jul 15, 2013 | 70.76 | 70.97 | 70.52 | 70.58 | 3,359,668 | -0.18(-0.25%) |
Jul 12, 2013 | 70.41 | 70.82 | 70.22 | 70.76 | 3,729,670 | +0.37(+0.53%) |
Jul 11, 2013 | 70.28 | 70.52 | 70.16 | 70.38 | 3,885,091 | +0.68(+0.97%) |
Jul 10, 2013 | 69.67 | 69.98 | 69.39 | 69.71 | 3,754,898 | +0.05(+0.07%) |
Jul 09, 2013 | 69.50 | 69.76 | 69.34 | 69.66 | 3,573,821 | +0.75(+1.09%) |
Jul 08, 2013 | 68.83 | 69.31 | 68.77 | 68.91 | 4,186,339 | +0.36(+0.53%) |
Jul 05, 2013 | 67.83 | 68.56 | 67.52 | 68.54 | 3,359,418 | +1.28(+1.91%) |
Jul 03, 2013 | 66.54 | 67.54 | 66.50 | 67.26 | 2,219,829 | +0.44(+0.66%) |
Jul 02, 2013 | 67.01 | 67.44 | 66.57 | 66.82 | 4,896,011 | -0.36(-0.53%) |
Jul 01, 2013 | 66.60 | 67.82 | 66.59 | 67.17 | 4,342,892 | -0.02(-0.04%) |
Jun 28, 2013 | 67.51 | 67.89 | 67.07 | 67.20 | 5,581,332 | -0.55(-0.81%) |
Jun 27, 2013 | 67.93 | 68.15 | 67.58 | 67.75 | 3,632,994 | +0.34(+0.51%) |
Jun 26, 2013 | 67.03 | 67.59 | 66.82 | 67.40 | 4,110,020 | +0.88(+1.33%) |
Jun 25, 2013 | 66.49 | 66.83 | 66.09 | 66.52 | 4,356,481 | +0.45(+0.69%) |
Jun 24, 2013 | 66.85 | 66.85 | 66.03 | 66.06 | 5,862,247 | -1.28(-1.91%) |
Jun 21, 2013 | 67.29 | 67.63 | 66.82 | 67.35 | 7,607,034 | +0.50(+0.74%) |
Jun 20, 2013 | 68.03 | 68.06 | 66.69 | 66.85 | 4,842,101 | -1.71(-2.50%) |
Jun 19, 2013 | 69.42 | 69.59 | 68.54 | 68.56 | 3,209,277 | -0.86(-1.24%) |
Jun 18, 2013 | 68.87 | 69.58 | 68.77 | 69.42 | 2,758,842 | +0.65(+0.95%) |
Jun 17, 2013 | 68.73 | 69.36 | 68.61 | 68.77 | 4,259,782 | +0.54(+0.79%) |
Jun 14, 2013 | 68.40 | 68.87 | 68.06 | 68.23 | 3,281,865 | -0.10(-0.15%) |
Jun 13, 2013 | 66.95 | 68.48 | 66.72 | 68.33 | 4,237,621 | +1.33(+1.99%) |
Jun 12, 2013 | 68.21 | 68.25 | 66.95 | 67.00 | 3,906,549 | -0.73(-1.08%) |
Jun 11, 2013 | 67.54 | 68.26 | 67.30 | 67.73 | 2,851,242 | -0.36(-0.53%) |
Jun 10, 2013 | 68.46 | 68.49 | 67.93 | 68.10 | 3,619,263 | -0.18(-0.27%) |
Jun 07, 2013 | 67.22 | 68.29 | 66.96 | 68.28 | 5,495,171 | +1.50(+2.25%) |
Jun 06, 2013 | 66.65 | 66.84 | 66.15 | 66.78 | 4,362,720 | +0.05(+0.07%) |
Jun 05, 2013 | 67.47 | 67.53 | 66.61 | 66.73 | 4,377,876 | -0.88(-1.30%) |
Jun 04, 2013 | 68.00 | 68.33 | 67.31 | 67.61 | 4,082,176 | -0.36(-0.53%) |
Jun 03, 2013 | 68.03 | 68.18 | 67.41 | 67.97 | 4,308,787 | +0.21(+0.31%) |
May 31, 2013 | 68.08 | 68.96 | 67.76 | 67.76 | 5,222,703 | -0.71(-1.03%) |
May 30, 2013 | 68.42 | 68.83 | 68.22 | 68.47 | 4,229,728 | +0.18(+0.26%) |
May 29, 2013 | 68.24 | 68.43 | 67.89 | 68.29 | 3,439,384 | -0.28(-0.41%) |
May 28, 2013 | 68.30 | 69.06 | 68.24 | 68.57 | 4,429,359 | +0.81(+1.20%) |
May 24, 2013 | 67.51 | 67.90 | 67.28 | 67.76 | 3,626,094 | -0.09(-0.13%) |
May 23, 2013 | 67.63 | 68.03 | 67.34 | 67.85 | 4,150,529 | -0.23(-0.34%) |
May 22, 2013 | 68.57 | 69.00 | 67.95 | 68.08 | 6,237,735 | -0.42(-0.62%) |
May 21, 2013 | 68.57 | 68.71 | 68.21 | 68.51 | 4,045,058 | +0.18(+0.26%) |
May 20, 2013 | 67.97 | 68.53 | 67.86 | 68.33 | 4,017,663 | +0.20(+0.30%) |
May 17, 2013 | 67.99 | 68.37 | 67.85 | 68.13 | 6,639,322 | +0.20(+0.29%) |
May 16, 2013 | 68.02 | 68.32 | 67.86 | 67.93 | 4,391,368 | -0.26(-0.39%) |
May 15, 2013 | 67.52 | 68.33 | 67.45 | 68.19 | 4,762,076 | +0.61(+0.90%) |
May 13, 2013 | 67.27 | 67.72 | 67.10 | 67.58 | 3,344,166 | +0.01(+0.02%) |
May 10, 2013 | 67.33 | 67.67 | 67.12 | 67.57 | 4,894,742 | +0.34(+0.51%) |
May 09, 2013 | 66.12 | 67.59 | 66.12 | 67.23 | 7,336,239 | +1.05(+1.59%) |
May 08, 2013 | 66.07 | 66.23 | 65.91 | 66.18 | 4,339,938 | +0.12(+0.18%) |
May 07, 2013 | 65.82 | 66.28 | 65.78 | 66.06 | 3,655,104 | +0.10(+0.16%) |
May 06, 2013 | 65.83 | 66.05 | 65.72 | 65.96 | 3,555,061 | +0.01(+0.01%) |
May 03, 2013 | 65.42 | 66.19 | 64.86 | 65.95 | 4,926,419 | +1.09(+1.69%) |
May 02, 2013 | 64.24 | 65.06 | 64.16 | 64.86 | 5,101,349 | +0.91(+1.43%) |