Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.29 | 75.05 | 73.76 | 74.17 | 6,100,423 | +4.45(+6.38%) |
Jul 30, 2013 | 70.31 | 70.39 | 69.47 | 69.72 | 1,962,409 | +0.91(+1.33%) |
Jul 29, 2013 | 68.67 | 69.17 | 68.64 | 68.81 | 1,273,829 | -0.42(-0.60%) |
Jul 26, 2013 | 68.25 | 69.27 | 68.23 | 69.23 | 1,530,212 | +0.32(+0.46%) |
Jul 25, 2013 | 68.21 | 68.95 | 68.07 | 68.91 | 1,620,013 | -0.32(-0.46%) |
Jul 24, 2013 | 69.24 | 69.40 | 68.85 | 69.23 | 3,672,737 | +0.60(+0.87%) |
Jul 23, 2013 | 68.81 | 68.98 | 68.32 | 68.63 | 3,872,140 | -0.51(-0.74%) |
Jul 22, 2013 | 69.50 | 69.59 | 69.13 | 69.14 | 1,517,679 | -0.16(-0.23%) |
Jul 19, 2013 | 69.18 | 69.61 | 68.81 | 69.30 | 2,139,001 | -0.17(-0.25%) |
Jul 18, 2013 | 69.16 | 69.61 | 69.12 | 69.47 | 3,933,908 | -0.93(-1.33%) |
Jul 17, 2013 | 71.02 | 71.16 | 70.12 | 70.41 | 1,843,941 | -0.74(-1.04%) |
Jul 16, 2013 | 71.16 | 71.18 | 70.34 | 71.15 | 3,099,432 | -0.09(-0.13%) |
Jul 15, 2013 | 71.55 | 71.64 | 71.08 | 71.24 | 1,457,600 | +0.21(+0.29%) |
Jul 12, 2013 | 71.08 | 71.37 | 70.54 | 71.03 | 2,765,009 | -0.98(-1.37%) |
Jul 11, 2013 | 72.40 | 72.44 | 71.64 | 72.02 | 2,767,153 | +1.53(+2.18%) |
Jul 10, 2013 | 70.26 | 70.67 | 70.02 | 70.48 | 1,250,210 | +0.72(+1.03%) |
Jul 09, 2013 | 70.22 | 70.27 | 69.37 | 69.76 | 1,078,917 | +0.28(+0.40%) |
Jul 08, 2013 | 69.38 | 69.65 | 69.19 | 69.48 | 1,697,632 | +1.29(+1.89%) |
Jul 05, 2013 | 68.54 | 68.55 | 67.36 | 68.19 | 1,250,851 | +0.42(+0.62%) |
Jul 03, 2013 | 66.85 | 67.81 | 66.69 | 67.78 | 2,482,602 | -1.50(-2.16%) |
Jul 02, 2013 | 69.43 | 69.73 | 68.95 | 69.27 | 1,468,786 | -1.07(-1.52%) |
Jul 01, 2013 | 70.09 | 70.45 | 69.57 | 70.34 | 3,059,986 | +0.40(+0.57%) |
Jun 28, 2013 | 69.73 | 70.27 | 68.89 | 69.95 | 3,075,278 | +1.23(+1.79%) |
Jun 26, 2013 | 68.43 | 69.26 | 68.40 | 68.71 | 2,696,141 | +1.36(+2.01%) |
Jun 25, 2013 | 67.02 | 67.71 | 66.72 | 67.36 | 2,839,077 | +0.22(+0.32%) |
Jun 24, 2013 | 65.50 | 67.75 | 65.38 | 67.14 | 5,941,336 | -0.47(-0.69%) |
Jun 21, 2013 | 68.97 | 68.99 | 67.37 | 67.61 | 2,931,940 | -0.19(-0.27%) |
Jun 20, 2013 | 68.62 | 69.18 | 67.70 | 67.79 | 5,205,523 | -3.32(-4.66%) |
Jun 19, 2013 | 72.91 | 73.02 | 71.08 | 71.11 | 1,688,596 | -1.46(-2.01%) |
Jun 18, 2013 | 72.52 | 73.08 | 72.43 | 72.57 | 2,428,777 | -0.80(-1.09%) |
Jun 17, 2013 | 73.44 | 73.67 | 73.06 | 73.36 | 3,033,124 | +0.73(+1.00%) |
Jun 14, 2013 | 72.28 | 73.29 | 72.57 | 72.64 | 990,375 | +0.36(+0.49%) |
Jun 13, 2013 | 71.10 | 72.38 | 71.10 | 72.28 | 1,300,794 | +0.46(+0.64%) |
Jun 12, 2013 | 73.19 | 73.26 | 71.64 | 71.82 | 1,021,606 | -0.06(-0.09%) |
Jun 11, 2013 | 71.31 | 72.25 | 71.22 | 71.88 | 979,578 | -0.74(-1.02%) |
Jun 10, 2013 | 73.00 | 73.02 | 72.53 | 72.63 | 926,382 | -0.53(-0.73%) |
Jun 07, 2013 | 72.16 | 73.89 | 72.12 | 73.16 | 2,094,718 | +1.33(+1.84%) |
Jun 06, 2013 | 71.14 | 71.87 | 70.97 | 71.84 | 1,507,903 | +1.68(+2.40%) |
Jun 05, 2013 | 70.59 | 70.87 | 69.75 | 70.16 | 1,934,392 | -1.39(-1.95%) |
Jun 04, 2013 | 71.60 | 71.80 | 71.32 | 71.55 | 936,527 | +0.02(+0.02%) |
Jun 03, 2013 | 70.85 | 71.53 | 70.50 | 71.53 | 1,289,341 | +0.30(+0.42%) |
May 31, 2013 | 71.84 | 72.05 | 71.09 | 71.23 | 2,024,102 | -1.77(-2.42%) |
May 30, 2013 | 73.10 | 73.36 | 72.84 | 73.00 | 1,304,771 | +0.33(+0.46%) |
May 29, 2013 | 73.53 | 73.69 | 72.64 | 72.67 | 990,842 | -1.57(-2.11%) |
May 28, 2013 | 74.88 | 75.24 | 74.06 | 74.23 | 731,977 | +0.14(+0.19%) |
May 24, 2013 | 73.90 | 74.22 | 73.65 | 74.09 | 804,776 | +0.01(+0.01%) |
May 23, 2013 | 73.33 | 74.10 | 72.98 | 74.08 | 1,224,027 | +0.26(+0.35%) |
May 22, 2013 | 74.22 | 74.72 | 73.67 | 73.83 | 1,223,975 | -0.26(-0.35%) |
May 21, 2013 | 73.93 | 74.50 | 73.77 | 74.08 | 1,395,371 | +0.09(+0.13%) |
May 20, 2013 | 74.19 | 74.32 | 73.91 | 73.99 | 1,075,037 | -0.69(-0.92%) |
May 17, 2013 | 74.45 | 75.01 | 74.01 | 74.68 | 1,735,889 | -0.27(-0.36%) |
May 16, 2013 | 75.50 | 75.73 | 74.88 | 74.95 | 752,484 | -0.81(-1.06%) |
May 15, 2013 | 75.12 | 76.09 | 75.12 | 75.76 | 1,222,848 | +0.17(+0.23%) |
May 13, 2013 | 75.36 | 75.66 | 75.13 | 75.59 | 1,158,202 | +0.61(+0.82%) |
May 10, 2013 | 74.74 | 75.10 | 74.50 | 74.98 | 578,921 | +0.38(+0.51%) |
May 09, 2013 | 75.05 | 75.19 | 74.42 | 74.60 | 998,765 | -1.17(-1.54%) |
May 08, 2013 | 75.58 | 75.91 | 75.40 | 75.77 | 1,661,551 | +1.12(+1.51%) |
May 07, 2013 | 74.71 | 74.94 | 73.81 | 74.64 | 1,013,181 | +0.40(+0.54%) |
May 06, 2013 | 74.48 | 74.52 | 74.05 | 74.24 | 784,431 | -0.31(-0.42%) |
May 03, 2013 | 73.93 | 74.82 | 73.81 | 74.55 | 2,656,730 | +0.74(+1.00%) |
May 02, 2013 | 73.53 | 74.10 | 73.37 | 73.81 | 2,642,971 | +0.28(+0.38%) |