Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 76.04 | 77.28 | 76.04 | 76.89 | 4,362 | +0.99(+1.30%) |
Jul 30, 2013 | 75.94 | 76.44 | 75.61 | 75.90 | 6,024 | +0.75(+1.00%) |
Jul 29, 2013 | 76.41 | 76.41 | 74.61 | 75.15 | 6,648 | -1.33(-1.74%) |
Jul 26, 2013 | 75.62 | 76.82 | 74.86 | 76.47 | 9,801 | +0.11(+0.14%) |
Jul 25, 2013 | 76.59 | 77.40 | 75.86 | 76.37 | 12,720 | -0.15(-0.19%) |
Jul 24, 2013 | 76.73 | 76.94 | 75.51 | 76.51 | 4,403 | -0.27(-0.36%) |
Jul 23, 2013 | 77.56 | 77.79 | 76.59 | 76.79 | 14,221 | -0.95(-1.22%) |
Jul 22, 2013 | 77.42 | 78.24 | 76.20 | 77.74 | 18,271 | +0.05(+0.07%) |
Jul 19, 2013 | 78.42 | 78.42 | 77.36 | 77.68 | 15,184 | -0.15(-0.20%) |
Jul 18, 2013 | 77.98 | 78.65 | 77.33 | 77.84 | 14,514 | +0.40(+0.52%) |
Jul 17, 2013 | 77.36 | 78.37 | 77.25 | 77.44 | 12,804 | +0.09(+0.12%) |
Jul 16, 2013 | 77.51 | 78.11 | 76.91 | 77.34 | 17,324 | +0.05(+0.06%) |
Jul 15, 2013 | 76.28 | 78.64 | 75.63 | 77.30 | 18,148 | +1.25(+1.65%) |
Jul 12, 2013 | 76.35 | 77.52 | 75.50 | 76.04 | 13,421 | -0.43(-0.56%) |
Jul 11, 2013 | 76.80 | 77.48 | 75.37 | 76.47 | 9,280 | +0.80(+1.05%) |
Jul 10, 2013 | 76.46 | 77.78 | 75.40 | 75.68 | 22,702 | -0.27(-0.35%) |
Jul 09, 2013 | 75.64 | 76.43 | 73.25 | 75.94 | 16,863 | +0.03(+0.04%) |
Jul 08, 2013 | 76.87 | 76.87 | 75.91 | 75.92 | 9,097 | -0.23(-0.30%) |
Jul 05, 2013 | 75.50 | 76.91 | 74.23 | 76.14 | 2,431 | +0.79(+1.05%) |
Jul 03, 2013 | 75.79 | 76.03 | 75.35 | 75.35 | 655 | -0.68(-0.89%) |
Jul 02, 2013 | 74.00 | 77.22 | 73.21 | 76.03 | 18,185 | +2.32(+3.15%) |
Jul 01, 2013 | 77.43 | 77.77 | 72.84 | 73.70 | 25,127 | -3.52(-4.56%) |
Jun 28, 2013 | 77.58 | 77.78 | 76.74 | 77.23 | 5,650 | +0.74(+0.97%) |
Jun 27, 2013 | 75.84 | 77.26 | 75.84 | 76.48 | 13,579 | +0.85(+1.12%) |
Jun 26, 2013 | 75.04 | 75.92 | 74.12 | 75.63 | 17,517 | +0.79(+1.05%) |
Jun 25, 2013 | 73.71 | 75.20 | 69.91 | 74.85 | 81,111 | +0.45(+0.60%) |
Jun 24, 2013 | 75.67 | 75.67 | 73.67 | 74.40 | 11,252 | -1.45(-1.92%) |
Jun 21, 2013 | 77.07 | 77.78 | 75.77 | 75.85 | 12,506 | -1.02(-1.32%) |
Jun 20, 2013 | 78.70 | 78.70 | 76.87 | 76.87 | 19,091 | -2.53(-3.18%) |
Jun 19, 2013 | 79.26 | 80.44 | 79.21 | 79.39 | 9,970 | +0.70(+0.88%) |
Jun 18, 2013 | 78.53 | 78.70 | 77.22 | 78.70 | 29,513 | +0.56(+0.72%) |
Jun 17, 2013 | 76.54 | 78.69 | 76.54 | 78.14 | 7,204 | +1.37(+1.79%) |
Jun 14, 2013 | 76.59 | 77.55 | 75.89 | 76.77 | 13,908 | -0.38(-0.50%) |
Jun 13, 2013 | 78.40 | 78.62 | 76.66 | 77.15 | 6,043 | -1.40(-1.78%) |
Jun 12, 2013 | 79.66 | 80.99 | 77.79 | 78.55 | 15,140 | -1.78(-2.22%) |
Jun 11, 2013 | 77.78 | 80.89 | 77.78 | 80.34 | 11,784 | +0.36(+0.45%) |
Jun 10, 2013 | 76.69 | 81.36 | 75.97 | 79.98 | 24,062 | +3.85(+5.06%) |
Jun 07, 2013 | 76.04 | 76.82 | 75.67 | 76.13 | 4,930 | +0.47(+0.62%) |
Jun 06, 2013 | 74.58 | 75.91 | 74.58 | 75.66 | 4,230 | +1.08(+1.45%) |
Jun 05, 2013 | 74.12 | 75.09 | 73.89 | 74.58 | 2,841 | +0.26(+0.34%) |
Jun 04, 2013 | 75.96 | 75.96 | 74.18 | 74.32 | 15,008 | -1.63(-2.14%) |
Jun 03, 2013 | 75.50 | 76.04 | 74.97 | 75.95 | 14,577 | +1.07(+1.43%) |
May 31, 2013 | 74.02 | 75.98 | 73.89 | 74.88 | 10,665 | +0.95(+1.29%) |
May 30, 2013 | 74.10 | 74.12 | 73.61 | 73.93 | 8,592 | -0.14(-0.19%) |
May 29, 2013 | 74.76 | 75.22 | 73.67 | 74.07 | 6,754 | -0.51(-0.69%) |
May 28, 2013 | 72.36 | 74.74 | 71.96 | 74.58 | 11,682 | +1.79(+2.46%) |
May 24, 2013 | 72.49 | 72.93 | 72.34 | 72.79 | 3,085 | +1.13(+1.57%) |
May 23, 2013 | 71.09 | 72.29 | 69.55 | 71.66 | 13,179 | +0.39(+0.55%) |
May 22, 2013 | 72.83 | 72.96 | 71.15 | 71.27 | 10,770 | -1.45(-1.99%) |
May 21, 2013 | 72.75 | 72.90 | 71.75 | 72.72 | 6,317 | +0.24(+0.33%) |
May 20, 2013 | 71.38 | 72.68 | 71.22 | 72.49 | 5,507 | +1.33(+1.86%) |
May 17, 2013 | 71.14 | 71.18 | 70.46 | 71.16 | 7,207 | +0.50(+0.71%) |
May 16, 2013 | 70.03 | 70.74 | 69.65 | 70.66 | 6,421 | +0.38(+0.53%) |
May 15, 2013 | 69.00 | 70.31 | 68.73 | 70.28 | 3,664 | +0.38(+0.54%) |
May 13, 2013 | 69.44 | 70.59 | 69.06 | 69.90 | 7,430 | +0.54(+0.78%) |
May 10, 2013 | 68.18 | 69.54 | 67.81 | 69.36 | 11,838 | +1.19(+1.74%) |
May 09, 2013 | 68.50 | 68.63 | 68.18 | 68.18 | 6,950 | -0.03(-0.04%) |
May 08, 2013 | 67.50 | 68.63 | 67.29 | 68.20 | 8,653 | +0.78(+1.15%) |
May 07, 2013 | 66.39 | 67.68 | 66.39 | 67.42 | 11,641 | +0.75(+1.13%) |
May 06, 2013 | 66.11 | 66.84 | 65.58 | 66.67 | 7,189 | +0.22(+0.34%) |
May 03, 2013 | 66.54 | 67.35 | 66.37 | 66.45 | 9,539 | +0.04(+0.06%) |
May 02, 2013 | 66.49 | 66.79 | 65.73 | 66.41 | 6,343 | -0.39(-0.59%) |