Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 82.25 | 83.28 | 82.17 | 82.46 | 3,836,391 | +0.41(+0.50%) |
Jul 30, 2013 | 82.09 | 82.24 | 81.69 | 82.05 | 3,254,332 | +0.16(+0.20%) |
Jul 29, 2013 | 81.74 | 82.02 | 81.50 | 81.89 | 2,079,703 | -0.21(-0.26%) |
Jul 26, 2013 | 81.58 | 82.11 | 80.99 | 82.10 | 3,321,174 | +0.25(+0.31%) |
Jul 25, 2013 | 80.97 | 82.09 | 80.64 | 81.84 | 4,765,853 | +0.15(+0.19%) |
Jul 24, 2013 | 82.21 | 82.22 | 81.50 | 81.69 | 2,575,384 | -0.29(-0.36%) |
Jul 23, 2013 | 81.77 | 82.37 | 81.46 | 81.98 | 3,210,548 | +0.33(+0.40%) |
Jul 22, 2013 | 81.76 | 82.03 | 81.22 | 81.65 | 4,020,829 | +0.06(+0.08%) |
Jul 19, 2013 | 80.99 | 81.79 | 80.99 | 81.59 | 4,405,844 | +0.50(+0.61%) |
Jul 18, 2013 | 80.48 | 81.28 | 80.45 | 81.09 | 4,194,941 | +0.65(+0.81%) |
Jul 17, 2013 | 80.73 | 80.94 | 80.27 | 80.44 | 2,574,974 | +0.15(+0.19%) |
Jul 16, 2013 | 80.75 | 81.06 | 80.09 | 80.29 | 3,500,889 | -0.36(-0.44%) |
Jul 15, 2013 | 80.85 | 81.10 | 80.58 | 80.65 | 2,940,129 | -0.20(-0.25%) |
Jul 12, 2013 | 80.45 | 80.92 | 80.24 | 80.85 | 3,263,926 | +0.43(+0.53%) |
Jul 11, 2013 | 80.31 | 80.58 | 80.17 | 80.42 | 3,399,939 | +0.77(+0.97%) |
Jul 10, 2013 | 79.62 | 79.97 | 79.29 | 79.65 | 3,286,004 | +0.06(+0.07%) |
Jul 09, 2013 | 79.41 | 79.72 | 79.23 | 79.60 | 3,127,539 | +0.86(+1.09%) |
Jul 08, 2013 | 78.65 | 79.20 | 78.58 | 78.74 | 3,663,569 | +0.41(+0.53%) |
Jul 05, 2013 | 77.50 | 78.34 | 77.15 | 78.32 | 2,939,909 | +1.47(+1.91%) |
Jul 03, 2013 | 76.04 | 77.17 | 75.99 | 76.86 | 1,942,627 | +0.51(+0.66%) |
Jul 02, 2013 | 76.58 | 77.07 | 76.07 | 76.35 | 4,284,620 | -0.41(-0.53%) |
Jul 01, 2013 | 76.10 | 77.50 | 76.09 | 76.76 | 3,800,571 | -0.03(-0.04%) |
Jun 28, 2013 | 77.15 | 77.57 | 76.64 | 76.79 | 4,884,361 | -0.62(-0.81%) |
Jun 27, 2013 | 77.62 | 77.88 | 77.22 | 77.41 | 3,179,322 | +0.39(+0.51%) |
Jun 26, 2013 | 76.59 | 77.23 | 76.35 | 77.02 | 3,596,780 | +1.01(+1.33%) |
Jun 25, 2013 | 75.98 | 76.37 | 75.52 | 76.01 | 3,812,464 | +0.52(+0.69%) |
Jun 24, 2013 | 76.39 | 76.39 | 75.45 | 75.49 | 5,130,197 | -1.47(-1.91%) |
Jun 21, 2013 | 76.89 | 77.29 | 76.36 | 76.96 | 6,657,103 | +0.57(+0.74%) |
Jun 20, 2013 | 77.74 | 77.78 | 76.20 | 76.39 | 4,237,442 | -1.96(-2.50%) |
Jun 19, 2013 | 79.32 | 79.53 | 78.32 | 78.35 | 2,808,517 | -0.98(-1.24%) |
Jun 18, 2013 | 78.70 | 79.51 | 78.58 | 79.33 | 2,414,331 | +0.74(+0.95%) |
Jun 17, 2013 | 78.54 | 79.26 | 78.40 | 78.58 | 3,727,840 | +0.62(+0.79%) |
Jun 14, 2013 | 78.16 | 78.70 | 77.77 | 77.97 | 2,872,041 | -0.12(-0.15%) |
Jun 13, 2013 | 76.51 | 78.25 | 76.25 | 78.09 | 3,708,447 | +1.52(+1.99%) |
Jun 12, 2013 | 77.94 | 77.99 | 76.51 | 76.56 | 3,418,717 | -0.84(-1.08%) |
Jun 11, 2013 | 77.17 | 78.00 | 76.90 | 77.40 | 2,495,192 | -0.41(-0.53%) |
Jun 10, 2013 | 78.23 | 78.26 | 77.62 | 77.81 | 3,167,306 | -0.21(-0.27%) |
Jun 07, 2013 | 76.81 | 78.03 | 76.52 | 78.02 | 4,808,960 | +1.71(+2.25%) |
Jun 06, 2013 | 76.16 | 76.38 | 75.59 | 76.31 | 3,817,924 | +0.06(+0.07%) |
Jun 05, 2013 | 77.10 | 77.17 | 76.12 | 76.25 | 3,831,188 | -1.00(-1.30%) |
Jun 04, 2013 | 77.70 | 78.09 | 76.91 | 77.26 | 3,572,413 | -0.41(-0.53%) |
Jun 03, 2013 | 77.73 | 77.91 | 77.03 | 77.67 | 3,770,726 | +0.24(+0.31%) |
May 31, 2013 | 77.80 | 78.80 | 77.43 | 77.43 | 4,570,516 | -0.81(-1.03%) |
May 30, 2013 | 78.18 | 78.65 | 77.95 | 78.24 | 3,701,539 | +0.20(+0.26%) |
May 29, 2013 | 77.97 | 78.20 | 77.58 | 78.04 | 3,009,889 | -0.32(-0.41%) |
May 28, 2013 | 78.05 | 78.91 | 77.97 | 78.36 | 3,876,241 | +0.93(+1.20%) |
May 24, 2013 | 77.15 | 77.59 | 76.89 | 77.43 | 3,173,284 | -0.10(-0.13%) |
May 23, 2013 | 77.29 | 77.73 | 76.95 | 77.53 | 3,632,231 | -0.27(-0.34%) |
May 22, 2013 | 78.36 | 78.85 | 77.64 | 77.80 | 5,458,796 | -0.41(-0.53%) |
May 21, 2013 | 78.28 | 78.44 | 77.87 | 78.21 | 3,543,237 | +0.20(+0.26%) |
May 20, 2013 | 77.59 | 78.24 | 77.48 | 78.01 | 3,519,241 | +0.23(+0.30%) |
May 17, 2013 | 77.62 | 78.05 | 77.46 | 77.78 | 5,815,663 | +0.22(+0.29%) |
May 16, 2013 | 77.65 | 77.99 | 77.47 | 77.55 | 3,846,585 | -0.30(-0.39%) |
May 15, 2013 | 77.08 | 78.00 | 77.01 | 77.85 | 4,171,303 | +0.70(+0.90%) |
May 13, 2013 | 76.80 | 77.31 | 76.60 | 77.15 | 2,929,296 | +0.01(+0.02%) |
May 10, 2013 | 76.86 | 77.25 | 76.63 | 77.14 | 4,287,511 | +0.39(+0.51%) |
May 09, 2013 | 75.49 | 77.16 | 75.49 | 76.75 | 6,426,122 | +1.20(+1.59%) |
May 08, 2013 | 75.43 | 75.61 | 75.25 | 75.55 | 3,801,535 | +0.13(+0.18%) |
May 07, 2013 | 75.14 | 75.67 | 75.09 | 75.42 | 3,201,660 | +0.12(+0.16%) |
May 06, 2013 | 75.15 | 75.40 | 75.03 | 75.30 | 3,114,028 | +0.01(+0.01%) |
May 03, 2013 | 74.68 | 75.57 | 74.04 | 75.29 | 4,315,259 | +1.25(+1.69%) |
May 02, 2013 | 73.34 | 74.27 | 73.25 | 74.04 | 4,468,487 | +1.04(+1.43%) |