Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 82.22 | 83.25 | 82.14 | 82.43 | 3,837,622 | +0.41(+0.50%) |
Jul 30, 2013 | 82.06 | 82.22 | 81.66 | 82.02 | 3,255,377 | +0.16(+0.20%) |
Jul 29, 2013 | 81.72 | 82.00 | 81.47 | 81.86 | 2,080,370 | -0.21(-0.26%) |
Jul 26, 2013 | 81.55 | 82.08 | 80.97 | 82.07 | 3,322,240 | +0.25(+0.31%) |
Jul 25, 2013 | 80.94 | 82.06 | 80.62 | 81.82 | 4,767,383 | +0.15(+0.19%) |
Jul 24, 2013 | 82.18 | 82.20 | 81.47 | 81.66 | 2,576,211 | -0.29(-0.36%) |
Jul 23, 2013 | 81.74 | 82.34 | 81.44 | 81.96 | 3,211,578 | +0.33(+0.40%) |
Jul 22, 2013 | 81.73 | 82.01 | 81.19 | 81.63 | 4,022,120 | +0.06(+0.08%) |
Jul 19, 2013 | 80.97 | 81.76 | 80.97 | 81.56 | 4,407,258 | +0.50(+0.61%) |
Jul 18, 2013 | 80.45 | 81.25 | 80.43 | 81.07 | 4,196,287 | +0.65(+0.81%) |
Jul 17, 2013 | 80.71 | 80.92 | 80.24 | 80.42 | 2,575,801 | +0.15(+0.19%) |
Jul 16, 2013 | 80.72 | 81.04 | 80.07 | 80.27 | 3,502,012 | -0.36(-0.44%) |
Jul 15, 2013 | 80.83 | 81.07 | 80.55 | 80.62 | 2,941,072 | -0.20(-0.25%) |
Jul 12, 2013 | 80.43 | 80.90 | 80.22 | 80.83 | 3,264,974 | +0.43(+0.53%) |
Jul 11, 2013 | 80.28 | 80.55 | 80.15 | 80.40 | 3,401,031 | +0.77(+0.97%) |
Jul 10, 2013 | 79.59 | 79.94 | 79.26 | 79.63 | 3,287,058 | +0.06(+0.07%) |
Jul 09, 2013 | 79.39 | 79.69 | 79.21 | 79.57 | 3,128,543 | +0.86(+1.09%) |
Jul 08, 2013 | 78.62 | 79.17 | 78.55 | 78.71 | 3,664,745 | +0.41(+0.53%) |
Jul 05, 2013 | 77.48 | 78.31 | 77.13 | 78.30 | 2,940,853 | +1.47(+1.91%) |
Jul 03, 2013 | 76.01 | 77.15 | 75.96 | 76.83 | 1,943,251 | +0.51(+0.66%) |
Jul 02, 2013 | 76.55 | 77.04 | 76.05 | 76.33 | 4,285,995 | -0.41(-0.53%) |
Jul 01, 2013 | 76.07 | 77.47 | 76.07 | 76.73 | 3,801,791 | -0.03(-0.04%) |
Jun 28, 2013 | 77.12 | 77.55 | 76.61 | 76.76 | 4,885,929 | -0.62(-0.81%) |
Jun 27, 2013 | 77.60 | 77.85 | 77.20 | 77.39 | 3,180,343 | +0.39(+0.51%) |
Jun 26, 2013 | 76.57 | 77.20 | 76.33 | 76.99 | 3,597,934 | +1.01(+1.33%) |
Jun 25, 2013 | 75.95 | 76.34 | 75.49 | 75.98 | 3,813,687 | +0.52(+0.69%) |
Jun 24, 2013 | 76.36 | 76.36 | 75.43 | 75.46 | 5,131,844 | -1.47(-1.91%) |
Jun 21, 2013 | 76.87 | 77.26 | 76.33 | 76.93 | 6,659,240 | +0.57(+0.74%) |
Jun 20, 2013 | 77.72 | 77.75 | 76.18 | 76.36 | 4,238,802 | -1.96(-2.50%) |
Jun 19, 2013 | 79.30 | 79.50 | 78.29 | 78.32 | 2,809,419 | -0.98(-1.24%) |
Jun 18, 2013 | 78.67 | 79.49 | 78.55 | 79.30 | 2,415,105 | +0.74(+0.95%) |
Jun 17, 2013 | 78.52 | 79.23 | 78.37 | 78.56 | 3,729,036 | +0.62(+0.79%) |
Jun 14, 2013 | 78.13 | 78.67 | 77.75 | 77.94 | 2,872,963 | -0.12(-0.15%) |
Jun 13, 2013 | 76.48 | 78.23 | 76.22 | 78.06 | 3,709,637 | +1.52(+1.99%) |
Jun 12, 2013 | 77.91 | 77.96 | 76.48 | 76.54 | 3,419,814 | -0.84(-1.08%) |
Jun 11, 2013 | 77.15 | 77.98 | 76.87 | 77.37 | 2,495,993 | -0.41(-0.53%) |
Jun 10, 2013 | 78.21 | 78.24 | 77.60 | 77.79 | 3,168,323 | -0.21(-0.27%) |
Jun 07, 2013 | 76.78 | 78.00 | 76.50 | 78.00 | 4,810,503 | +1.71(+2.25%) |
Jun 06, 2013 | 76.14 | 76.36 | 75.56 | 76.28 | 3,819,149 | +0.06(+0.07%) |
Jun 05, 2013 | 77.08 | 77.14 | 76.09 | 76.23 | 3,832,417 | -1.00(-1.30%) |
Jun 04, 2013 | 77.67 | 78.06 | 76.89 | 77.23 | 3,573,559 | -0.41(-0.53%) |
Jun 03, 2013 | 77.71 | 77.89 | 77.00 | 77.65 | 3,771,936 | +0.24(+0.31%) |
May 31, 2013 | 77.77 | 78.77 | 77.41 | 77.41 | 4,571,983 | -0.81(-1.03%) |
May 30, 2013 | 78.16 | 78.62 | 77.93 | 78.22 | 3,702,727 | +0.20(+0.26%) |
May 29, 2013 | 77.95 | 78.17 | 77.56 | 78.01 | 3,010,855 | -0.32(-0.41%) |
May 28, 2013 | 78.03 | 78.89 | 77.95 | 78.33 | 3,877,485 | +0.93(+1.20%) |
May 24, 2013 | 77.12 | 77.56 | 76.86 | 77.41 | 3,174,303 | -0.10(-0.13%) |
May 23, 2013 | 77.26 | 77.71 | 76.92 | 77.51 | 3,633,397 | -0.27(-0.34%) |
May 22, 2013 | 78.33 | 78.83 | 77.62 | 77.77 | 5,460,548 | -0.41(-0.53%) |
May 21, 2013 | 78.25 | 78.41 | 77.84 | 78.18 | 3,544,374 | +0.20(+0.26%) |
May 20, 2013 | 77.57 | 78.22 | 77.45 | 77.98 | 3,520,370 | +0.23(+0.30%) |
May 17, 2013 | 77.59 | 78.02 | 77.44 | 77.75 | 5,817,529 | +0.22(+0.29%) |
May 16, 2013 | 77.63 | 77.97 | 77.44 | 77.53 | 3,847,819 | -0.30(-0.39%) |
May 15, 2013 | 77.06 | 77.98 | 76.98 | 77.83 | 4,172,642 | +0.70(+0.90%) |
May 13, 2013 | 76.77 | 77.28 | 76.58 | 77.13 | 2,930,236 | +0.01(+0.02%) |
May 10, 2013 | 76.84 | 77.23 | 76.61 | 77.12 | 4,288,887 | +0.39(+0.51%) |
May 09, 2013 | 75.46 | 77.14 | 75.46 | 76.72 | 6,428,184 | +1.20(+1.59%) |
May 08, 2013 | 75.41 | 75.59 | 75.22 | 75.52 | 3,802,755 | +0.13(+0.18%) |
May 07, 2013 | 75.11 | 75.64 | 75.07 | 75.39 | 3,202,687 | +0.12(+0.16%) |
May 06, 2013 | 75.13 | 75.38 | 75.00 | 75.27 | 3,115,028 | +0.01(+0.01%) |
May 03, 2013 | 74.66 | 75.55 | 74.02 | 75.27 | 4,316,643 | +1.25(+1.69%) |
May 02, 2013 | 73.32 | 74.25 | 73.23 | 74.02 | 4,469,921 | +1.04(+1.43%) |