Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.50 | 71.01 | 70.31 | 70.87 | 803,128 | +0.87(+1.24%) |
Jul 30, 2013 | 70.54 | 70.54 | 69.88 | 70.00 | 557,494 | -0.53(-0.75%) |
Jul 29, 2013 | 70.75 | 70.77 | 70.38 | 70.53 | 1,384,633 | -0.67(-0.94%) |
Jul 26, 2013 | 71.33 | 71.50 | 70.79 | 71.20 | 1,866,416 | -0.35(-0.49%) |
Jul 25, 2013 | 71.12 | 71.60 | 71.11 | 71.55 | 642,854 | +0.30(+0.42%) |
Jul 24, 2013 | 71.53 | 71.53 | 71.00 | 71.25 | 587,052 | +0.04(+0.06%) |
Jul 23, 2013 | 71.19 | 71.29 | 70.77 | 71.21 | 547,106 | +0.17(+0.24%) |
Jul 22, 2013 | 71.26 | 71.65 | 70.97 | 71.04 | 585,771 | +0.25(+0.35%) |
Jul 19, 2013 | 70.65 | 70.93 | 70.54 | 70.79 | 564,805 | +0.03(+0.04%) |
Jul 18, 2013 | 70.87 | 71.26 | 70.68 | 70.76 | 687,370 | +0.41(+0.58%) |
Jul 17, 2013 | 70.75 | 70.75 | 70.15 | 70.35 | 480,907 | +0.35(+0.50%) |
Jul 16, 2013 | 69.88 | 70.04 | 69.72 | 70.00 | 958,055 | +0.72(+1.04%) |
Jul 15, 2013 | 69.52 | 69.84 | 69.24 | 69.28 | 813,408 | -0.52(-0.74%) |
Jul 12, 2013 | 69.94 | 70.03 | 69.51 | 69.80 | 610,174 | +0.08(+0.11%) |
Jul 11, 2013 | 69.52 | 69.77 | 68.96 | 69.72 | 1,306,269 | +1.83(+2.70%) |
Jul 10, 2013 | 67.44 | 68.10 | 67.32 | 67.89 | 880,101 | +0.84(+1.25%) |
Jul 09, 2013 | 66.83 | 67.20 | 66.68 | 67.05 | 1,299,347 | +0.51(+0.77%) |
Jul 08, 2013 | 66.35 | 66.62 | 66.19 | 66.54 | 587,366 | +0.77(+1.17%) |
Jul 05, 2013 | 65.80 | 65.80 | 65.24 | 65.77 | 824,691 | -0.17(-0.26%) |
Jul 03, 2013 | 65.69 | 65.98 | 65.41 | 65.94 | 504,277 | -0.12(-0.18%) |
Jul 02, 2013 | 66.08 | 66.38 | 65.82 | 66.06 | 628,616 | -0.24(-0.36%) |
Jul 01, 2013 | 66.61 | 66.83 | 66.27 | 66.30 | 707,450 | +0.03(+0.05%) |
Jun 28, 2013 | 66.49 | 66.65 | 66.03 | 66.27 | 965,278 | -0.51(-0.76%) |
Jun 27, 2013 | 66.52 | 67.00 | 66.47 | 66.78 | 1,669,084 | +0.70(+1.06%) |
Jun 26, 2013 | 66.04 | 66.19 | 65.55 | 66.08 | 1,088,009 | +0.51(+0.78%) |
Jun 25, 2013 | 65.92 | 65.95 | 65.33 | 65.57 | 1,344,874 | -0.12(-0.18%) |
Jun 24, 2013 | 65.27 | 66.23 | 65.22 | 65.69 | 1,775,156 | -0.67(-1.01%) |
Jun 21, 2013 | 66.19 | 66.55 | 65.72 | 66.36 | 1,296,283 | -0.06(-0.09%) |
Jun 20, 2013 | 66.75 | 66.83 | 66.24 | 66.42 | 1,638,453 | -1.02(-1.51%) |
Jun 19, 2013 | 68.25 | 68.34 | 67.35 | 67.44 | 928,975 | -0.73(-1.07%) |
Jun 18, 2013 | 68.07 | 68.33 | 68.05 | 68.17 | 1,062,156 | +0.04(+0.06%) |
Jun 17, 2013 | 68.57 | 68.86 | 67.91 | 68.13 | 1,924,565 | +0.41(+0.61%) |
Jun 14, 2013 | 67.82 | 68.05 | 67.62 | 67.72 | 1,606,290 | -1.15(-1.67%) |
Jun 13, 2013 | 68.30 | 68.89 | 68.22 | 68.87 | 1,177,476 | +0.58(+0.85%) |
Jun 12, 2013 | 69.08 | 69.08 | 68.28 | 68.29 | 1,278,036 | -0.19(-0.28%) |
Jun 11, 2013 | 68.43 | 68.95 | 68.28 | 68.48 | 1,221,119 | +0.03(+0.04%) |
Jun 10, 2013 | 68.07 | 68.59 | 67.90 | 68.45 | 720,031 | +0.70(+1.03%) |
Jun 07, 2013 | 67.72 | 68.03 | 67.38 | 67.75 | 809,377 | -0.19(-0.28%) |
Jun 06, 2013 | 67.77 | 68.05 | 67.58 | 67.94 | 606,880 | +0.25(+0.37%) |
Jun 05, 2013 | 68.34 | 68.56 | 67.63 | 67.69 | 1,493,378 | -0.83(-1.21%) |
Jun 04, 2013 | 69.28 | 69.31 | 68.34 | 68.52 | 1,347,248 | -0.80(-1.15%) |
Jun 03, 2013 | 68.79 | 69.38 | 68.53 | 69.32 | 811,940 | +0.49(+0.71%) |
May 31, 2013 | 69.81 | 69.86 | 68.83 | 68.83 | 904,496 | -1.31(-1.87%) |
May 30, 2013 | 69.93 | 70.20 | 69.75 | 70.14 | 722,103 | +0.08(+0.11%) |
May 29, 2013 | 69.68 | 70.07 | 69.58 | 70.06 | 497,000 | +0.27(+0.39%) |
May 28, 2013 | 70.55 | 70.67 | 69.67 | 69.79 | 881,159 | +0.22(+0.32%) |
May 24, 2013 | 69.32 | 69.57 | 69.07 | 69.57 | 1,013,163 | -0.41(-0.59%) |
May 23, 2013 | 69.97 | 70.03 | 69.32 | 69.98 | 1,315,889 | +0.01(+0.01%) |
May 22, 2013 | 70.68 | 71.06 | 69.88 | 69.97 | 2,775,832 | -0.91(-1.28%) |
May 21, 2013 | 70.39 | 71.18 | 70.32 | 70.88 | 887,195 | +0.74(+1.06%) |
May 20, 2013 | 69.87 | 70.33 | 69.72 | 70.14 | 3,542,666 | +0.08(+0.11%) |
May 17, 2013 | 69.98 | 70.35 | 69.94 | 70.06 | 1,399,913 | +0.48(+0.69%) |
May 16, 2013 | 69.82 | 70.24 | 69.58 | 69.58 | 1,417,543 | -0.05(-0.07%) |
May 15, 2013 | 70.46 | 70.58 | 69.63 | 69.63 | 1,667,461 | -1.75(-2.45%) |
May 13, 2013 | 71.22 | 71.38 | 71.13 | 71.38 | 492,250 | -0.05(-0.07%) |
May 10, 2013 | 71.28 | 71.43 | 70.91 | 71.43 | 528,906 | -0.25(-0.35%) |
May 09, 2013 | 71.90 | 72.07 | 71.34 | 71.68 | 795,244 | -0.30(-0.42%) |
May 08, 2013 | 71.95 | 72.25 | 71.78 | 71.98 | 842,784 | +0.98(+1.38%) |
May 07, 2013 | 71.00 | 71.23 | 70.62 | 71.00 | 647,927 | -0.05(-0.07%) |
May 06, 2013 | 71.39 | 71.42 | 70.86 | 71.05 | 996,113 | -0.38(-0.53%) |
May 03, 2013 | 71.33 | 71.49 | 70.60 | 71.43 | 1,220,982 | +0.83(+1.18%) |
May 02, 2013 | 70.40 | 70.65 | 70.26 | 70.60 | 1,579,028 | +0.83(+1.19%) |