Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 72.99 | 73.18 | 72.62 | 72.62 | 27,819 | -0.20(-0.28%) |
Jul 30, 2013 | 72.60 | 73.07 | 72.55 | 72.82 | 21,429 | +0.56(+0.77%) |
Jul 29, 2013 | 72.38 | 72.51 | 72.13 | 72.27 | 368,215 | -0.29(-0.40%) |
Jul 26, 2013 | 72.11 | 72.56 | 71.87 | 72.56 | 31,153 | -0.00(-0.00%) |
Jul 25, 2013 | 72.41 | 72.58 | 72.08 | 72.56 | 26,002 | +0.31(+0.43%) |
Jul 24, 2013 | 72.60 | 72.63 | 72.18 | 72.25 | 21,874 | +0.37(+0.52%) |
Jul 23, 2013 | 72.25 | 72.38 | 71.88 | 71.88 | 29,322 | -0.27(-0.37%) |
Jul 22, 2013 | 72.09 | 72.19 | 72.02 | 72.14 | 13,722 | +0.17(+0.23%) |
Jul 19, 2013 | 72.58 | 72.58 | 71.84 | 71.97 | 33,881 | -1.17(-1.60%) |
Jul 18, 2013 | 73.32 | 73.55 | 73.08 | 73.15 | 27,316 | -0.18(-0.24%) |
Jul 17, 2013 | 73.26 | 73.45 | 73.13 | 73.32 | 16,327 | +0.17(+0.23%) |
Jul 16, 2013 | 73.30 | 73.36 | 73.03 | 73.15 | 20,079 | -0.09(-0.13%) |
Jul 15, 2013 | 73.03 | 73.32 | 73.03 | 73.25 | 11,025 | +0.23(+0.32%) |
Jul 12, 2013 | 72.76 | 73.01 | 72.75 | 73.01 | 57,872 | +0.22(+0.30%) |
Jul 11, 2013 | 72.14 | 72.80 | 72.13 | 72.80 | 76,842 | +1.27(+1.78%) |
Jul 10, 2013 | 71.22 | 71.59 | 71.22 | 71.53 | 52,851 | +0.29(+0.41%) |
Jul 09, 2013 | 71.13 | 71.29 | 70.81 | 71.24 | 103,824 | +0.45(+0.63%) |
Jul 08, 2013 | 71.25 | 71.25 | 70.65 | 70.79 | 34,650 | -0.11(-0.16%) |
Jul 05, 2013 | 70.71 | 70.90 | 70.21 | 70.90 | 10,008 | +0.59(+0.84%) |
Jul 03, 2013 | 69.69 | 70.60 | 69.69 | 70.31 | 7,758 | +0.38(+0.55%) |
Jul 02, 2013 | 69.97 | 70.36 | 69.56 | 69.92 | 9,446 | -0.07(-0.11%) |
Jul 01, 2013 | 69.86 | 70.38 | 69.86 | 70.00 | 10,712 | +0.34(+0.48%) |
Jun 28, 2013 | 69.30 | 69.81 | 68.92 | 69.66 | 41,851 | -0.14(-0.20%) |
Jun 27, 2013 | 69.77 | 70.04 | 69.73 | 69.80 | 50,799 | +0.43(+0.62%) |
Jun 26, 2013 | 69.57 | 69.57 | 69.24 | 69.37 | 18,390 | +0.44(+0.64%) |
Jun 25, 2013 | 68.92 | 69.08 | 68.45 | 68.93 | 75,826 | +0.53(+0.78%) |
Jun 24, 2013 | 68.62 | 68.78 | 67.85 | 68.40 | 252,234 | -0.87(-1.25%) |
Jun 21, 2013 | 69.77 | 69.77 | 68.75 | 69.27 | 38,144 | -0.45(-0.64%) |
Jun 20, 2013 | 70.61 | 70.77 | 69.54 | 69.72 | 27,578 | -1.56(-2.19%) |
Jun 19, 2013 | 72.01 | 72.09 | 71.28 | 71.28 | 20,557 | -0.67(-0.93%) |
Jun 18, 2013 | 71.56 | 72.08 | 71.56 | 71.95 | 16,491 | +0.60(+0.84%) |
Jun 17, 2013 | 71.04 | 71.73 | 71.03 | 71.35 | 17,697 | +0.78(+1.11%) |
Jun 14, 2013 | 70.95 | 71.15 | 70.45 | 70.57 | 152,742 | -0.46(-0.64%) |
Jun 13, 2013 | 69.99 | 71.11 | 69.97 | 71.03 | 33,016 | +0.85(+1.21%) |
Jun 12, 2013 | 71.11 | 71.16 | 70.04 | 70.18 | 23,539 | -0.52(-0.74%) |
Jun 11, 2013 | 70.92 | 71.42 | 70.68 | 70.70 | 14,842 | -0.86(-1.20%) |
Jun 10, 2013 | 71.59 | 71.77 | 71.47 | 71.56 | 18,488 | +0.08(+0.12%) |
Jun 07, 2013 | 70.83 | 71.47 | 70.76 | 71.47 | 16,501 | +0.84(+1.19%) |
Jun 06, 2013 | 70.48 | 70.79 | 69.82 | 70.63 | 40,153 | +0.14(+0.20%) |
Jun 05, 2013 | 70.98 | 70.98 | 70.34 | 70.49 | 50,505 | -0.70(-0.98%) |
Jun 04, 2013 | 71.74 | 71.95 | 70.97 | 71.19 | 27,350 | -0.35(-0.50%) |
Jun 03, 2013 | 71.45 | 71.55 | 70.86 | 71.55 | 11,388 | +0.12(+0.17%) |
May 31, 2013 | 71.66 | 72.24 | 71.43 | 71.43 | 24,843 | -0.49(-0.68%) |
May 30, 2013 | 71.29 | 72.17 | 71.29 | 71.91 | 37,542 | +0.69(+0.97%) |
May 29, 2013 | 71.05 | 71.44 | 70.80 | 71.22 | 24,663 | -0.21(-0.29%) |
May 28, 2013 | 71.64 | 71.91 | 71.15 | 71.43 | 31,394 | +0.75(+1.06%) |
May 24, 2013 | 70.51 | 70.74 | 70.36 | 70.68 | 4,601 | -0.21(-0.29%) |
May 23, 2013 | 70.36 | 71.11 | 70.22 | 70.89 | 85,823 | -0.06(-0.08%) |
May 22, 2013 | 71.99 | 72.31 | 70.65 | 70.94 | 16,326 | -0.99(-1.37%) |
May 21, 2013 | 71.93 | 72.12 | 71.71 | 71.93 | 33,512 | -0.10(-0.13%) |
May 20, 2013 | 71.86 | 72.26 | 71.82 | 72.02 | 32,502 | +0.05(+0.06%) |
May 17, 2013 | 71.41 | 71.98 | 71.34 | 71.98 | 17,748 | +0.88(+1.23%) |
May 16, 2013 | 71.12 | 71.62 | 70.99 | 71.10 | 18,157 | +0.24(+0.34%) |
May 15, 2013 | 70.50 | 70.87 | 70.44 | 70.86 | 19,344 | +0.67(+0.96%) |
May 13, 2013 | 70.19 | 70.31 | 70.04 | 70.18 | 30,915 | -0.08(-0.11%) |
May 10, 2013 | 70.01 | 70.30 | 69.90 | 70.26 | 45,958 | +0.42(+0.60%) |
May 09, 2013 | 69.84 | 70.28 | 69.73 | 69.84 | 56,570 | -0.18(-0.25%) |
May 08, 2013 | 69.39 | 70.02 | 69.31 | 70.02 | 37,943 | +0.55(+0.79%) |
May 07, 2013 | 69.67 | 69.71 | 69.28 | 69.47 | 44,769 | -0.12(-0.17%) |
May 06, 2013 | 69.38 | 69.63 | 69.38 | 69.59 | 24,168 | +0.25(+0.36%) |
May 03, 2013 | 69.01 | 69.47 | 68.47 | 69.33 | 99,121 | +0.87(+1.27%) |
May 02, 2013 | 67.72 | 68.53 | 67.62 | 68.47 | 99,751 | +0.96(+1.43%) |