Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.20 | 71.07 | 67.81 | 70.34 | 11,967 | -0.10(-0.14%) |
Jul 30, 2013 | 70.36 | 70.53 | 70.13 | 70.44 | 15,291 | -0.27(-0.38%) |
Jul 29, 2013 | 70.84 | 71.04 | 70.71 | 70.71 | 6,758 | -0.22(-0.31%) |
Jul 26, 2013 | 70.78 | 70.93 | 70.00 | 70.93 | 4,460 | -0.34(-0.48%) |
Jul 25, 2013 | 70.77 | 71.29 | 70.77 | 71.27 | 4,160 | +0.41(+0.58%) |
Jul 24, 2013 | 71.50 | 71.52 | 70.51 | 70.86 | 7,447 | -1.05(-1.47%) |
Jul 23, 2013 | 71.12 | 71.93 | 71.12 | 71.91 | 8,376 | +0.36(+0.50%) |
Jul 22, 2013 | 71.29 | 71.83 | 69.35 | 71.55 | 9,376 | +2.20(+3.17%) |
Jul 19, 2013 | 69.34 | 69.46 | 69.18 | 69.35 | 8,703 | +0.56(+0.81%) |
Jul 18, 2013 | 68.83 | 69.05 | 68.75 | 68.79 | 8,909 | +0.31(+0.45%) |
Jul 17, 2013 | 69.94 | 70.05 | 68.26 | 68.48 | 5,099 | -1.35(-1.93%) |
Jul 16, 2013 | 69.60 | 69.89 | 69.60 | 69.83 | 6,685 | +0.30(+0.43%) |
Jul 15, 2013 | 69.19 | 69.53 | 69.19 | 69.53 | 7,223 | +0.29(+0.42%) |
Jul 12, 2013 | 68.91 | 69.35 | 68.91 | 69.24 | 12,238 | -0.34(-0.49%) |
Jul 11, 2013 | 69.26 | 69.58 | 69.12 | 69.58 | 61,094 | +2.33(+3.47%) |
Jul 10, 2013 | 67.03 | 67.82 | 67.03 | 67.25 | 22,785 | +0.04(+0.06%) |
Jul 09, 2013 | 67.33 | 67.25 | 66.88 | 67.20 | 12,947 | +0.50(+0.76%) |
Jul 08, 2013 | 66.47 | 66.76 | 66.47 | 66.70 | 12,365 | +0.88(+1.34%) |
Jul 05, 2013 | 65.70 | 65.82 | 65.25 | 65.82 | 17,230 | -1.66(-2.46%) |
Jul 03, 2013 | 67.49 | 68.00 | 67.48 | 67.48 | 20,874 | +0.35(+0.52%) |
Jul 02, 2013 | 67.83 | 67.85 | 67.03 | 67.13 | 3,857 | -0.65(-0.96%) |
Jul 01, 2013 | 67.27 | 68.13 | 67.09 | 67.78 | 11,507 | +1.01(+1.51%) |
Jun 28, 2013 | 64.46 | 66.77 | 64.46 | 66.77 | 112,454 | +1.51(+2.31%) |
Jun 26, 2013 | 66.13 | 66.16 | 64.92 | 65.26 | 26,222 | -2.88(-4.23%) |
Jun 25, 2013 | 68.39 | 68.48 | 67.98 | 68.14 | 28,648 | -0.19(-0.28%) |
Jun 24, 2013 | 68.68 | 68.88 | 67.90 | 68.33 | 38,025 | -1.01(-1.46%) |
Jun 21, 2013 | 69.28 | 69.52 | 68.94 | 69.34 | 19,557 | +0.99(+1.45%) |
Jun 20, 2013 | 69.24 | 69.81 | 68.21 | 68.35 | 47,467 | -4.43(-6.09%) |
Jun 19, 2013 | 73.87 | 74.70 | 72.68 | 72.78 | 21,626 | -0.97(-1.32%) |
Jun 18, 2013 | 73.97 | 73.98 | 73.31 | 73.75 | 10,188 | -0.72(-0.97%) |
Jun 17, 2013 | 74.60 | 74.60 | 74.29 | 74.47 | 7,817 | -0.53(-0.70%) |
Jun 14, 2013 | 74.90 | 75.07 | 74.79 | 75.00 | 6,484 | +0.28(+0.37%) |
Jun 13, 2013 | 74.31 | 74.72 | 74.03 | 74.72 | 6,781 | -0.16(-0.21%) |
Jun 12, 2013 | 74.35 | 75.18 | 74.34 | 74.88 | 11,773 | +0.38(+0.50%) |
Jun 11, 2013 | 74.08 | 74.63 | 74.00 | 74.50 | 9,106 | -0.60(-0.81%) |
Jun 10, 2013 | 74.67 | 75.39 | 74.63 | 75.10 | 5,364 | +0.55(+0.74%) |
Jun 07, 2013 | 75.00 | 75.45 | 74.47 | 74.55 | 20,636 | -2.31(-3.01%) |
Jun 06, 2013 | 76.15 | 77.32 | 76.12 | 76.86 | 9,116 | +0.55(+0.71%) |
Jun 05, 2013 | 76.21 | 76.57 | 76.09 | 76.31 | 10,953 | +0.19(+0.26%) |
Jun 04, 2013 | 75.85 | 76.12 | 75.72 | 76.12 | 11,515 | -0.57(-0.75%) |
Jun 03, 2013 | 75.77 | 77.05 | 75.62 | 76.69 | 11,455 | +1.58(+2.10%) |
May 31, 2013 | 75.86 | 76.00 | 75.11 | 75.11 | 29,435 | -1.56(-2.03%) |
May 30, 2013 | 76.63 | 77.20 | 76.60 | 76.67 | 21,216 | +1.11(+1.46%) |
May 29, 2013 | 75.21 | 75.74 | 75.21 | 75.56 | 9,314 | +0.46(+0.61%) |
May 28, 2013 | 75.15 | 75.96 | 74.79 | 75.10 | 7,114 | +0.02(+0.02%) |
May 24, 2013 | 75.31 | 75.48 | 75.09 | 75.09 | 3,517 | -0.67(-0.89%) |
May 23, 2013 | 75.38 | 75.76 | 74.95 | 75.76 | 15,954 | +1.04(+1.39%) |
May 22, 2013 | 75.73 | 77.06 | 74.31 | 74.72 | 29,058 | -0.23(-0.31%) |
May 21, 2013 | 74.57 | 75.46 | 74.23 | 74.95 | 9,696 | -1.59(-2.08%) |
May 20, 2013 | 73.34 | 76.75 | 73.32 | 76.54 | 63,873 | +2.36(+3.19%) |
May 17, 2013 | 75.28 | 75.49 | 74.18 | 74.18 | 31,800 | -1.64(-2.17%) |
May 16, 2013 | 75.06 | 75.98 | 75.06 | 75.82 | 15,487 | +0.18(+0.24%) |
May 15, 2013 | 76.86 | 76.86 | 75.57 | 75.64 | 24,553 | -2.28(-2.93%) |
May 13, 2013 | 78.15 | 78.22 | 77.86 | 77.92 | 8,795 | -0.58(-0.74%) |
May 10, 2013 | 77.52 | 78.56 | 77.25 | 78.50 | 21,453 | -0.46(-0.58%) |
May 09, 2013 | 79.05 | 79.60 | 78.76 | 78.96 | 14,045 | -0.47(-0.59%) |
May 08, 2013 | 79.10 | 79.55 | 78.92 | 79.43 | 28,424 | +0.66(+0.84%) |
May 07, 2013 | 78.24 | 78.78 | 78.03 | 78.77 | 9,483 | -0.72(-0.91%) |
May 06, 2013 | 79.56 | 79.60 | 79.13 | 79.49 | 10,217 | -0.09(-0.11%) |
May 03, 2013 | 79.20 | 79.58 | 79.08 | 79.58 | 10,595 | +0.47(+0.60%) |
May 02, 2013 | 79.29 | 79.35 | 79.01 | 79.11 | 3,523 | +0.50(+0.63%) |