Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.12 | 74.35 | 73.76 | 73.89 | 1,545,033 | +0.04(+0.05%) |
Jul 30, 2013 | 74.52 | 74.81 | 73.63 | 73.85 | 1,099,079 | -0.37(-0.50%) |
Jul 29, 2013 | 74.71 | 74.71 | 74.08 | 74.22 | 1,270,555 | -0.44(-0.58%) |
Jul 26, 2013 | 74.52 | 74.76 | 73.89 | 74.66 | 1,795,276 | -0.08(-0.11%) |
Jul 25, 2013 | 74.04 | 74.76 | 73.61 | 74.74 | 1,791,536 | +0.44(+0.60%) |
Jul 24, 2013 | 75.86 | 76.73 | 74.13 | 74.29 | 2,689,771 | -1.09(-1.45%) |
Jul 23, 2013 | 77.27 | 77.29 | 75.27 | 75.39 | 2,552,317 | -1.90(-2.46%) |
Jul 22, 2013 | 76.64 | 77.30 | 76.37 | 77.29 | 1,363,220 | +0.68(+0.89%) |
Jul 19, 2013 | 76.64 | 76.80 | 76.02 | 76.61 | 1,209,291 | -0.42(-0.55%) |
Jul 18, 2013 | 76.29 | 77.03 | 76.16 | 77.03 | 1,355,046 | +0.93(+1.22%) |
Jul 17, 2013 | 75.61 | 76.19 | 75.56 | 76.10 | 1,527,269 | +0.72(+0.95%) |
Jul 16, 2013 | 75.88 | 76.26 | 75.25 | 75.38 | 1,333,165 | -0.41(-0.54%) |
Jul 15, 2013 | 75.71 | 75.98 | 75.31 | 75.79 | 1,393,400 | +0.19(+0.25%) |
Jul 12, 2013 | 74.62 | 75.66 | 74.62 | 75.60 | 1,671,035 | +0.99(+1.33%) |
Jul 11, 2013 | 75.17 | 75.17 | 74.29 | 74.61 | 1,803,868 | +0.42(+0.57%) |
Jul 10, 2013 | 74.59 | 74.67 | 73.58 | 74.19 | 1,592,774 | -0.51(-0.68%) |
Jul 09, 2013 | 74.55 | 74.75 | 74.13 | 74.70 | 1,687,221 | +0.74(+0.99%) |
Jul 08, 2013 | 73.05 | 74.03 | 73.05 | 73.96 | 1,581,751 | +1.09(+1.50%) |
Jul 05, 2013 | 72.62 | 72.87 | 71.98 | 72.87 | 1,193,148 | +0.91(+1.26%) |
Jul 03, 2013 | 71.67 | 72.17 | 71.47 | 71.97 | 734,315 | +0.02(+0.02%) |
Jul 02, 2013 | 72.55 | 73.00 | 71.81 | 71.95 | 1,465,788 | -0.64(-0.88%) |
Jul 01, 2013 | 72.67 | 73.11 | 72.44 | 72.59 | 1,316,959 | +0.23(+0.32%) |
Jun 28, 2013 | 72.16 | 72.73 | 71.72 | 72.35 | 1,869,894 | +0.71(+0.99%) |
Jun 26, 2013 | 70.78 | 71.85 | 70.59 | 71.64 | 2,688,759 | +1.80(+2.57%) |
Jun 25, 2013 | 69.75 | 70.10 | 69.44 | 69.85 | 2,021,170 | +0.48(+0.69%) |
Jun 24, 2013 | 69.09 | 69.82 | 68.63 | 69.37 | 2,562,104 | -0.29(-0.42%) |
Jun 21, 2013 | 70.31 | 70.43 | 69.36 | 69.66 | 3,717,693 | -0.27(-0.38%) |
Jun 20, 2013 | 70.92 | 71.22 | 69.81 | 69.93 | 3,433,872 | -1.64(-2.29%) |
Jun 19, 2013 | 72.94 | 73.03 | 71.55 | 71.57 | 1,779,093 | -1.33(-1.83%) |
Jun 18, 2013 | 72.47 | 72.94 | 72.38 | 72.90 | 1,130,141 | +0.53(+0.73%) |
Jun 17, 2013 | 72.07 | 72.48 | 71.77 | 72.38 | 1,655,482 | +0.78(+1.08%) |
Jun 14, 2013 | 72.51 | 72.75 | 71.58 | 71.60 | 1,475,476 | -0.99(-1.37%) |
Jun 13, 2013 | 71.36 | 72.63 | 71.01 | 72.60 | 1,410,257 | +1.18(+1.65%) |
Jun 12, 2013 | 72.61 | 72.91 | 71.33 | 71.42 | 1,312,447 | -0.90(-1.24%) |
Jun 11, 2013 | 72.30 | 72.85 | 72.13 | 72.31 | 1,762,535 | -0.65(-0.89%) |
Jun 10, 2013 | 72.71 | 73.02 | 72.38 | 72.96 | 1,745,347 | +0.28(+0.39%) |
Jun 07, 2013 | 72.62 | 72.69 | 71.84 | 72.68 | 3,349,628 | +0.70(+0.98%) |
Jun 06, 2013 | 71.06 | 71.97 | 70.70 | 71.97 | 1,878,553 | +0.94(+1.32%) |
Jun 05, 2013 | 71.72 | 71.72 | 70.99 | 71.04 | 2,008,263 | -0.76(-1.06%) |
Jun 04, 2013 | 71.61 | 72.22 | 71.39 | 71.80 | 1,752,103 | +0.17(+0.24%) |
Jun 03, 2013 | 72.49 | 72.58 | 71.34 | 71.63 | 2,805,824 | -0.89(-1.23%) |
May 31, 2013 | 73.13 | 73.44 | 72.51 | 72.51 | 2,618,444 | -0.34(-0.47%) |
May 30, 2013 | 72.34 | 73.08 | 72.05 | 72.85 | 1,221,808 | +0.79(+1.10%) |
May 29, 2013 | 72.00 | 72.36 | 71.64 | 72.06 | 1,771,582 | -0.32(-0.44%) |
May 28, 2013 | 73.28 | 73.44 | 72.09 | 72.38 | 2,184,289 | -0.22(-0.30%) |
May 24, 2013 | 71.78 | 72.63 | 71.54 | 72.60 | 1,746,884 | +0.54(+0.75%) |
May 23, 2013 | 72.01 | 72.56 | 71.67 | 72.05 | 2,694,956 | -0.36(-0.49%) |
May 22, 2013 | 72.71 | 73.23 | 72.15 | 72.41 | 3,107,517 | -0.37(-0.51%) |
May 21, 2013 | 73.54 | 73.87 | 72.70 | 72.78 | 1,934,961 | -0.83(-1.13%) |
May 20, 2013 | 73.95 | 74.31 | 73.42 | 73.61 | 1,715,969 | -0.49(-0.67%) |
May 17, 2013 | 74.73 | 74.92 | 73.78 | 74.11 | 3,789,077 | -0.37(-0.50%) |
May 16, 2013 | 74.93 | 75.24 | 74.32 | 74.48 | 1,883,928 | -0.45(-0.60%) |
May 15, 2013 | 74.75 | 74.93 | 74.16 | 74.93 | 1,938,291 | +1.01(+1.37%) |
May 13, 2013 | 73.92 | 74.08 | 73.62 | 73.92 | 1,137,316 | -0.15(-0.20%) |
May 10, 2013 | 74.16 | 74.31 | 73.55 | 74.07 | 1,539,666 | -0.15(-0.20%) |
May 09, 2013 | 74.55 | 74.75 | 73.91 | 74.21 | 2,354,672 | -0.39(-0.52%) |
May 08, 2013 | 73.94 | 74.61 | 73.82 | 74.60 | 1,513,798 | +0.70(+0.95%) |
May 07, 2013 | 73.34 | 74.01 | 73.15 | 73.90 | 1,752,102 | +0.57(+0.78%) |
May 06, 2013 | 72.89 | 73.53 | 72.55 | 73.32 | 1,861,450 | +0.63(+0.87%) |
May 03, 2013 | 72.30 | 72.74 | 72.23 | 72.69 | 2,204,477 | +1.01(+1.41%) |
May 02, 2013 | 71.56 | 71.71 | 71.30 | 71.68 | 1,206,203 | +0.28(+0.40%) |