Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.90 | 77.13 | 75.90 | 76.74 | 4,370 | +0.99(+1.30%) |
Jul 30, 2013 | 75.79 | 76.29 | 75.46 | 75.75 | 6,036 | +0.75(+1.00%) |
Jul 29, 2013 | 76.26 | 76.26 | 74.46 | 75.00 | 6,661 | -1.32(-1.74%) |
Jul 26, 2013 | 75.48 | 76.67 | 74.71 | 76.33 | 9,820 | +0.11(+0.14%) |
Jul 25, 2013 | 76.44 | 77.25 | 75.71 | 76.22 | 12,745 | -0.15(-0.19%) |
Jul 24, 2013 | 76.58 | 76.79 | 75.36 | 76.36 | 4,412 | -0.27(-0.36%) |
Jul 23, 2013 | 77.41 | 77.64 | 76.44 | 76.64 | 14,249 | -0.95(-1.22%) |
Jul 22, 2013 | 77.27 | 78.09 | 76.05 | 77.59 | 18,306 | +0.05(+0.07%) |
Jul 19, 2013 | 78.26 | 78.26 | 77.21 | 77.53 | 15,213 | -0.15(-0.20%) |
Jul 18, 2013 | 77.83 | 78.50 | 77.18 | 77.69 | 14,542 | +0.40(+0.52%) |
Jul 17, 2013 | 77.21 | 78.22 | 77.10 | 77.29 | 12,828 | +0.09(+0.12%) |
Jul 16, 2013 | 77.36 | 77.96 | 76.76 | 77.19 | 17,358 | +0.05(+0.06%) |
Jul 15, 2013 | 76.13 | 78.49 | 75.48 | 77.15 | 18,184 | +1.25(+1.65%) |
Jul 12, 2013 | 76.20 | 77.37 | 75.35 | 75.90 | 13,447 | -0.43(-0.56%) |
Jul 11, 2013 | 76.66 | 77.33 | 75.22 | 76.33 | 9,299 | +0.79(+1.05%) |
Jul 10, 2013 | 76.31 | 77.63 | 75.26 | 75.53 | 22,746 | -0.26(-0.35%) |
Jul 09, 2013 | 75.49 | 76.28 | 73.11 | 75.80 | 16,896 | +0.03(+0.04%) |
Jul 08, 2013 | 76.72 | 76.72 | 75.76 | 75.77 | 9,115 | -0.23(-0.30%) |
Jul 05, 2013 | 75.36 | 76.76 | 74.08 | 76.00 | 2,436 | +0.79(+1.05%) |
Jul 03, 2013 | 75.64 | 75.88 | 75.20 | 75.20 | 656 | -0.68(-0.89%) |
Jul 02, 2013 | 73.85 | 77.07 | 73.07 | 75.88 | 18,221 | +2.32(+3.15%) |
Jul 01, 2013 | 77.28 | 77.62 | 72.70 | 73.56 | 25,176 | -3.52(-4.56%) |
Jun 28, 2013 | 77.43 | 77.63 | 76.59 | 77.08 | 5,661 | +0.74(+0.97%) |
Jun 27, 2013 | 75.70 | 77.11 | 75.70 | 76.33 | 13,606 | +0.85(+1.12%) |
Jun 26, 2013 | 74.89 | 75.77 | 73.98 | 75.49 | 17,551 | +0.79(+1.05%) |
Jun 25, 2013 | 73.57 | 75.06 | 69.78 | 74.70 | 81,269 | +0.45(+0.60%) |
Jun 24, 2013 | 75.52 | 75.52 | 73.52 | 74.25 | 11,274 | -1.45(-1.92%) |
Jun 21, 2013 | 76.92 | 77.63 | 75.62 | 75.71 | 12,531 | -1.01(-1.32%) |
Jun 20, 2013 | 78.55 | 78.55 | 76.72 | 76.72 | 19,129 | -2.52(-3.18%) |
Jun 19, 2013 | 79.10 | 80.28 | 79.06 | 79.24 | 9,989 | +0.69(+0.88%) |
Jun 18, 2013 | 78.38 | 78.55 | 77.07 | 78.55 | 29,571 | +0.56(+0.72%) |
Jun 17, 2013 | 76.39 | 78.54 | 76.39 | 77.99 | 7,218 | +1.37(+1.79%) |
Jun 14, 2013 | 76.44 | 77.40 | 75.74 | 76.62 | 13,935 | -0.38(-0.50%) |
Jun 13, 2013 | 78.24 | 78.47 | 76.51 | 77.00 | 6,054 | -1.40(-1.78%) |
Jun 12, 2013 | 79.50 | 80.84 | 77.64 | 78.40 | 15,169 | -1.78(-2.22%) |
Jun 11, 2013 | 77.63 | 80.73 | 77.63 | 80.18 | 11,807 | +0.36(+0.45%) |
Jun 10, 2013 | 76.55 | 81.20 | 75.82 | 79.82 | 24,109 | +3.85(+5.06%) |
Jun 07, 2013 | 75.90 | 76.68 | 75.52 | 75.98 | 4,940 | +0.47(+0.62%) |
Jun 06, 2013 | 74.44 | 75.76 | 74.44 | 75.51 | 4,238 | +1.08(+1.45%) |
Jun 05, 2013 | 73.98 | 74.95 | 73.74 | 74.44 | 2,846 | +0.26(+0.34%) |
Jun 04, 2013 | 75.81 | 75.81 | 74.03 | 74.18 | 15,037 | -1.63(-2.14%) |
Jun 03, 2013 | 75.35 | 75.90 | 74.83 | 75.81 | 14,606 | +1.07(+1.43%) |
May 31, 2013 | 73.88 | 75.83 | 73.75 | 74.74 | 10,686 | +0.95(+1.29%) |
May 30, 2013 | 73.95 | 73.98 | 73.47 | 73.79 | 8,609 | -0.14(-0.19%) |
May 29, 2013 | 74.62 | 75.08 | 73.52 | 73.92 | 6,767 | -0.51(-0.69%) |
May 28, 2013 | 72.22 | 74.59 | 71.82 | 74.44 | 11,705 | +1.79(+2.46%) |
May 24, 2013 | 72.34 | 72.79 | 72.20 | 72.65 | 3,092 | +1.12(+1.57%) |
May 23, 2013 | 70.96 | 72.15 | 69.41 | 71.52 | 13,205 | +0.39(+0.55%) |
May 22, 2013 | 72.69 | 72.82 | 71.01 | 71.13 | 10,791 | -1.45(-1.99%) |
May 21, 2013 | 72.61 | 72.76 | 71.61 | 72.58 | 6,329 | +0.24(+0.33%) |
May 20, 2013 | 71.24 | 72.54 | 71.08 | 72.34 | 5,518 | +1.32(+1.86%) |
May 17, 2013 | 71.00 | 71.04 | 70.33 | 71.02 | 7,221 | +0.50(+0.71%) |
May 16, 2013 | 69.90 | 70.60 | 69.51 | 70.52 | 6,433 | +0.37(+0.53%) |
May 15, 2013 | 68.86 | 70.17 | 68.60 | 70.14 | 3,671 | +0.37(+0.54%) |
May 13, 2013 | 69.30 | 70.45 | 68.93 | 69.77 | 7,445 | +0.54(+0.78%) |
May 10, 2013 | 68.04 | 69.40 | 67.68 | 69.23 | 11,861 | +1.19(+1.74%) |
May 09, 2013 | 68.36 | 68.50 | 68.04 | 68.04 | 6,963 | -0.03(-0.04%) |
May 08, 2013 | 67.37 | 68.50 | 67.16 | 68.07 | 8,670 | +0.78(+1.15%) |
May 07, 2013 | 66.26 | 67.55 | 66.26 | 67.29 | 11,664 | +0.75(+1.13%) |
May 06, 2013 | 65.98 | 66.71 | 65.45 | 66.54 | 7,203 | +0.22(+0.34%) |
May 03, 2013 | 66.41 | 67.22 | 66.24 | 66.32 | 9,558 | +0.04(+0.06%) |
May 02, 2013 | 66.36 | 66.66 | 65.60 | 66.28 | 6,355 | -0.39(-0.59%) |