Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 71.85 | 72.14 | 71.67 | 71.67 | 19,597 | -0.09(-0.12%) |
Jul 30, 2013 | 71.85 | 72.07 | 71.63 | 71.75 | 21,172 | +0.04(+0.06%) |
Jul 29, 2013 | 71.83 | 71.83 | 71.66 | 71.71 | 5,403 | -0.11(-0.15%) |
Jul 26, 2013 | 71.52 | 71.82 | 71.14 | 71.82 | 19,522 | +0.04(+0.06%) |
Jul 25, 2013 | 71.48 | 71.87 | 71.48 | 71.78 | 12,915 | +0.20(+0.28%) |
Jul 24, 2013 | 72.11 | 72.25 | 71.53 | 71.59 | 17,606 | -0.30(-0.42%) |
Jul 23, 2013 | 72.11 | 72.11 | 71.87 | 71.89 | 12,653 | -0.20(-0.27%) |
Jul 22, 2013 | 72.03 | 72.20 | 71.96 | 72.08 | 10,124 | +0.01(+0.01%) |
Jul 19, 2013 | 71.92 | 72.09 | 71.78 | 72.08 | 20,131 | +0.21(+0.30%) |
Jul 18, 2013 | 71.52 | 72.06 | 71.52 | 71.86 | 16,853 | +0.32(+0.44%) |
Jul 17, 2013 | 71.42 | 71.60 | 71.36 | 71.55 | 18,380 | +0.31(+0.43%) |
Jul 16, 2013 | 71.55 | 71.55 | 71.23 | 71.24 | 19,151 | -0.63(-0.87%) |
Jul 15, 2013 | 71.92 | 71.92 | 71.77 | 71.86 | 41,547 | +0.04(+0.06%) |
Jul 12, 2013 | 71.69 | 71.85 | 71.57 | 71.82 | 53,455 | +0.13(+0.18%) |
Jul 11, 2013 | 71.34 | 71.74 | 71.34 | 71.70 | 62,264 | +1.09(+1.54%) |
Jul 10, 2013 | 70.60 | 70.82 | 70.43 | 70.61 | 97,662 | +0.02(+0.02%) |
Jul 09, 2013 | 70.34 | 70.71 | 69.94 | 70.59 | 51,783 | +0.66(+0.94%) |
Jul 08, 2013 | 69.86 | 70.18 | 69.82 | 69.94 | 19,699 | +0.41(+0.59%) |
Jul 05, 2013 | 69.70 | 69.70 | 68.97 | 69.53 | 13,363 | +0.28(+0.40%) |
Jul 03, 2013 | 69.12 | 69.36 | 68.87 | 69.25 | 6,355 | -0.07(-0.10%) |
Jul 02, 2013 | 69.37 | 69.71 | 69.10 | 69.32 | 9,023 | -0.05(-0.07%) |
Jul 01, 2013 | 68.72 | 69.72 | 68.72 | 69.37 | 49,192 | +0.63(+0.91%) |
Jun 28, 2013 | 68.76 | 69.16 | 68.58 | 68.74 | 15,942 | -0.22(-0.32%) |
Jun 27, 2013 | 68.46 | 69.35 | 68.46 | 68.96 | 31,650 | +0.61(+0.89%) |
Jun 26, 2013 | 68.00 | 68.52 | 68.00 | 68.35 | 45,220 | +0.78(+1.15%) |
Jun 25, 2013 | 67.56 | 67.77 | 67.26 | 67.57 | 36,265 | +0.50(+0.75%) |
Jun 24, 2013 | 67.07 | 67.66 | 66.46 | 67.07 | 33,558 | -0.60(-0.89%) |
Jun 21, 2013 | 67.61 | 67.92 | 66.94 | 67.67 | 65,050 | +0.54(+0.80%) |
Jun 20, 2013 | 68.90 | 68.90 | 67.00 | 67.13 | 65,669 | -2.27(-3.27%) |
Jun 19, 2013 | 70.44 | 70.62 | 69.38 | 69.40 | 32,340 | -1.14(-1.62%) |
Jun 18, 2013 | 70.13 | 70.55 | 70.08 | 70.55 | 13,886 | +0.42(+0.60%) |
Jun 17, 2013 | 69.94 | 70.50 | 69.87 | 70.13 | 20,803 | +0.45(+0.65%) |
Jun 14, 2013 | 69.78 | 70.08 | 69.51 | 69.68 | 14,429 | -0.09(-0.13%) |
Jun 13, 2013 | 68.88 | 69.86 | 68.70 | 69.77 | 32,055 | +0.78(+1.14%) |
Jun 12, 2013 | 69.75 | 69.75 | 68.92 | 68.98 | 12,381 | -0.29(-0.41%) |
Jun 11, 2013 | 69.26 | 69.74 | 69.01 | 69.27 | 23,774 | -0.43(-0.62%) |
Jun 10, 2013 | 69.95 | 69.95 | 69.38 | 69.70 | 200,360 | +0.03(+0.05%) |
Jun 07, 2013 | 69.10 | 69.67 | 69.09 | 69.67 | 37,817 | +1.03(+1.50%) |
Jun 06, 2013 | 68.28 | 68.64 | 67.76 | 68.64 | 34,499 | +0.43(+0.62%) |
Jun 05, 2013 | 69.13 | 69.13 | 68.21 | 68.21 | 49,838 | -1.06(-1.54%) |
Jun 04, 2013 | 69.45 | 69.69 | 68.78 | 69.28 | 27,938 | -0.01(-0.01%) |
Jun 03, 2013 | 68.64 | 69.30 | 68.13 | 69.29 | 285,353 | +0.50(+0.72%) |
May 31, 2013 | 69.76 | 69.78 | 68.79 | 68.79 | 35,698 | -1.17(-1.68%) |
May 30, 2013 | 70.08 | 70.40 | 69.96 | 69.96 | 32,545 | -0.06(-0.09%) |
May 29, 2013 | 70.83 | 70.83 | 69.92 | 70.03 | 89,029 | -1.10(-1.55%) |
May 28, 2013 | 71.48 | 71.67 | 70.83 | 71.13 | 18,548 | +0.50(+0.70%) |
May 24, 2013 | 70.44 | 70.75 | 70.20 | 70.63 | 11,122 | +0.24(+0.34%) |
May 23, 2013 | 69.88 | 70.52 | 69.88 | 70.40 | 15,178 | -0.20(-0.29%) |
May 22, 2013 | 70.95 | 71.75 | 70.44 | 70.60 | 20,442 | -0.32(-0.46%) |
May 21, 2013 | 71.04 | 71.16 | 70.62 | 70.93 | 32,707 | -0.11(-0.16%) |
May 20, 2013 | 71.56 | 71.56 | 70.98 | 71.04 | 34,285 | -0.50(-0.71%) |
May 17, 2013 | 71.23 | 71.60 | 71.12 | 71.54 | 193,183 | +0.35(+0.50%) |
May 16, 2013 | 71.51 | 71.67 | 71.10 | 71.19 | 23,718 | -0.32(-0.45%) |
May 15, 2013 | 70.82 | 71.67 | 70.82 | 71.51 | 20,416 | +1.42(+2.02%) |
May 13, 2013 | 69.85 | 70.27 | 69.85 | 70.09 | 51,670 | +0.09(+0.12%) |
May 10, 2013 | 69.68 | 70.04 | 69.68 | 70.00 | 49,947 | +0.44(+0.63%) |
May 09, 2013 | 70.04 | 70.10 | 69.56 | 69.56 | 9,252 | -0.40(-0.57%) |
May 08, 2013 | 69.81 | 69.96 | 69.65 | 69.96 | 15,805 | +0.15(+0.21%) |
May 07, 2013 | 69.34 | 69.81 | 69.34 | 69.81 | 27,113 | +0.62(+0.89%) |
May 06, 2013 | 69.77 | 69.77 | 69.08 | 69.20 | 22,328 | -0.32(-0.47%) |
May 03, 2013 | 69.61 | 69.65 | 69.42 | 69.52 | 29,941 | +0.61(+0.89%) |
May 02, 2013 | 68.69 | 69.10 | 68.65 | 68.91 | 56,030 | +0.32(+0.46%) |