Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.78 | 80.34 | 79.42 | 79.69 | 8,521,191 | +0.07(+0.09%) |
Jul 30, 2013 | 79.89 | 80.37 | 79.25 | 79.62 | 7,249,944 | -0.25(-0.31%) |
Jul 29, 2013 | 80.63 | 80.63 | 79.69 | 79.87 | 6,364,333 | -0.88(-1.09%) |
Jul 26, 2013 | 80.42 | 80.79 | 79.82 | 80.75 | 7,630,421 | -0.13(-0.16%) |
Jul 25, 2013 | 79.85 | 80.92 | 79.63 | 80.88 | 7,055,686 | +0.88(+1.10%) |
Jul 24, 2013 | 80.55 | 80.80 | 79.70 | 80.00 | 7,152,408 | -0.56(-0.70%) |
Jul 23, 2013 | 80.44 | 80.81 | 80.21 | 80.56 | 5,944,797 | +0.15(+0.18%) |
Jul 22, 2013 | 80.34 | 80.78 | 80.17 | 80.42 | 6,407,386 | +0.08(+0.09%) |
Jul 19, 2013 | 79.63 | 80.34 | 79.24 | 80.34 | 9,368,216 | +0.91(+1.15%) |
Jul 18, 2013 | 78.93 | 79.54 | 78.90 | 79.43 | 6,830,489 | +0.71(+0.90%) |
Jul 17, 2013 | 78.91 | 79.13 | 78.68 | 78.72 | 4,695,296 | +0.15(+0.19%) |
Jul 16, 2013 | 78.95 | 79.28 | 78.21 | 78.57 | 6,324,625 | -0.35(-0.45%) |
Jul 15, 2013 | 78.57 | 79.22 | 78.54 | 78.93 | 6,417,199 | +0.39(+0.50%) |
Jul 12, 2013 | 78.19 | 78.59 | 77.89 | 78.54 | 8,870,114 | +0.18(+0.23%) |
Jul 11, 2013 | 78.47 | 78.57 | 77.55 | 78.35 | 11,429,051 | +0.55(+0.71%) |
Jul 10, 2013 | 78.15 | 78.84 | 77.68 | 77.80 | 8,809,474 | -0.23(-0.30%) |
Jul 09, 2013 | 77.48 | 78.33 | 77.26 | 78.03 | 9,877,462 | +1.29(+1.67%) |
Jul 08, 2013 | 76.78 | 77.43 | 76.59 | 76.75 | 7,842,145 | +0.46(+0.61%) |
Jul 05, 2013 | 75.77 | 76.51 | 75.40 | 76.29 | 6,932,443 | +0.91(+1.20%) |
Jul 03, 2013 | 75.48 | 75.52 | 75.08 | 75.38 | 4,805,295 | -0.04(-0.06%) |
Jul 02, 2013 | 75.39 | 76.17 | 75.07 | 75.43 | 7,759,460 | +0.04(+0.06%) |
Jul 01, 2013 | 74.92 | 75.97 | 74.70 | 75.38 | 7,982,450 | +0.47(+0.63%) |
Jun 28, 2013 | 75.20 | 75.69 | 74.79 | 74.91 | 10,278,343 | -0.23(-0.31%) |
Jun 27, 2013 | 75.03 | 75.67 | 75.01 | 75.15 | 7,044,927 | +0.35(+0.47%) |
Jun 26, 2013 | 74.91 | 75.04 | 74.07 | 74.79 | 7,615,108 | +0.44(+0.60%) |
Jun 25, 2013 | 74.54 | 74.61 | 74.01 | 74.35 | 9,453,981 | +0.40(+0.54%) |
Jun 24, 2013 | 74.52 | 74.72 | 73.45 | 73.95 | 10,719,366 | -1.34(-1.77%) |
Jun 21, 2013 | 75.48 | 75.67 | 74.23 | 75.29 | 16,890,376 | +0.62(+0.83%) |
Jun 20, 2013 | 75.67 | 75.75 | 74.43 | 74.67 | 12,046,576 | -1.61(-2.12%) |
Jun 19, 2013 | 77.10 | 77.47 | 76.22 | 76.28 | 7,321,189 | -0.65(-0.84%) |
Jun 18, 2013 | 76.62 | 77.05 | 76.51 | 76.93 | 7,179,620 | +0.19(+0.25%) |
Jun 17, 2013 | 76.25 | 77.09 | 76.14 | 76.74 | 6,392,407 | +0.60(+0.78%) |
Jun 14, 2013 | 76.68 | 77.03 | 76.03 | 76.14 | 6,975,703 | -0.87(-1.13%) |
Jun 13, 2013 | 75.90 | 77.12 | 75.84 | 77.02 | 7,355,940 | +1.07(+1.41%) |
Jun 12, 2013 | 77.43 | 77.69 | 75.72 | 75.95 | 8,671,108 | -0.94(-1.22%) |
Jun 11, 2013 | 77.15 | 77.71 | 76.76 | 76.88 | 7,184,525 | -0.78(-1.01%) |
Jun 10, 2013 | 77.83 | 77.85 | 77.10 | 77.67 | 8,823,430 | +0.63(+0.81%) |
Jun 07, 2013 | 76.74 | 77.21 | 76.05 | 77.04 | 9,620,621 | +0.70(+0.92%) |
Jun 06, 2013 | 76.77 | 76.91 | 75.12 | 76.34 | 16,020,643 | -0.62(-0.81%) |
Jun 05, 2013 | 77.45 | 77.93 | 76.79 | 76.96 | 12,235,475 | -0.88(-1.13%) |
Jun 04, 2013 | 77.75 | 78.28 | 77.32 | 77.84 | 12,124,691 | -0.72(-0.91%) |
Jun 03, 2013 | 77.45 | 78.57 | 77.45 | 78.55 | 11,464,973 | +0.85(+1.09%) |
May 31, 2013 | 78.90 | 79.32 | 77.71 | 77.71 | 12,494,030 | -1.49(-1.89%) |
May 30, 2013 | 79.28 | 79.74 | 78.82 | 79.20 | 6,876,864 | -0.24(-0.30%) |
May 29, 2013 | 79.81 | 80.23 | 79.01 | 79.44 | 10,145,258 | -0.59(-0.74%) |
May 28, 2013 | 80.01 | 80.65 | 79.67 | 80.04 | 10,423,453 | +0.62(+0.78%) |
May 24, 2013 | 78.81 | 79.48 | 78.71 | 79.42 | 8,835,891 | +0.03(+0.04%) |
May 23, 2013 | 78.63 | 79.66 | 78.63 | 79.38 | 12,762,874 | +0.30(+0.38%) |
May 22, 2013 | 79.71 | 80.38 | 78.88 | 79.09 | 14,771,518 | -0.64(-0.80%) |
May 21, 2013 | 79.03 | 79.89 | 78.97 | 79.73 | 10,584,370 | +0.73(+0.93%) |
May 20, 2013 | 78.14 | 79.03 | 77.98 | 78.99 | 8,368,942 | +0.86(+1.10%) |
May 17, 2013 | 77.70 | 78.13 | 77.40 | 78.13 | 10,822,216 | +0.42(+0.54%) |
May 16, 2013 | 77.70 | 78.10 | 77.55 | 77.71 | 8,766,785 | -0.16(-0.20%) |
May 15, 2013 | 78.33 | 78.33 | 77.61 | 77.87 | 12,559,036 | +0.73(+0.95%) |
May 13, 2013 | 77.17 | 77.29 | 76.71 | 77.14 | 26,867,858 | -0.24(-0.31%) |
May 10, 2013 | 77.47 | 77.68 | 76.67 | 77.37 | 16,853,928 | -0.26(-0.33%) |
May 09, 2013 | 77.52 | 77.83 | 77.21 | 77.63 | 14,712,631 | +0.18(+0.23%) |
May 08, 2013 | 77.22 | 77.61 | 77.14 | 77.46 | 7,134,636 | +0.20(+0.26%) |
May 07, 2013 | 77.45 | 77.68 | 76.94 | 77.26 | 7,027,891 | -0.13(-0.17%) |
May 06, 2013 | 77.43 | 77.72 | 77.05 | 77.39 | 7,435,438 | -0.15(-0.19%) |
May 03, 2013 | 77.04 | 77.66 | 76.63 | 77.54 | 10,168,995 | +0.91(+1.19%) |
May 02, 2013 | 75.97 | 76.81 | 75.74 | 76.63 | 8,069,760 | +1.11(+1.47%) |