Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.27 | 74.27 | 72.00 | 72.66 | 0 | -1.02(-1.38%) |
Jul 30, 2013 | 76.15 | 76.15 | 73.21 | 73.68 | 0 | -3.19(-4.15%) |
Jul 29, 2013 | 77.40 | 77.61 | 76.76 | 76.87 | 0 | -0.51(-0.66%) |
Jul 26, 2013 | 76.99 | 77.95 | 76.82 | 77.38 | 0 | -0.21(-0.27%) |
Jul 25, 2013 | 77.14 | 77.99 | 76.82 | 77.59 | 0 | +0.63(+0.82%) |
Jul 24, 2013 | 77.73 | 77.91 | 76.47 | 76.96 | 0 | -0.32(-0.41%) |
Jul 23, 2013 | 76.64 | 77.54 | 76.41 | 77.28 | 0 | +0.86(+1.13%) |
Jul 22, 2013 | 76.71 | 76.61 | 76.07 | 76.42 | 0 | +0.21(+0.28%) |
Jul 19, 2013 | 76.34 | 77.47 | 75.94 | 76.21 | 0 | -1.13(-1.46%) |
Jul 18, 2013 | 76.99 | 77.56 | 76.79 | 77.34 | 0 | +0.59(+0.77%) |
Jul 17, 2013 | 76.13 | 77.05 | 76.09 | 76.75 | 238,050 | +0.52(+0.68%) |
Jul 16, 2013 | 76.41 | 77.17 | 76.18 | 76.23 | 0 | -0.01(-0.01%) |
Jul 15, 2013 | 76.92 | 76.96 | 76.24 | 76.24 | 0 | -0.40(-0.52%) |
Jul 12, 2013 | 75.70 | 76.66 | 75.23 | 76.64 | 0 | +0.73(+0.96%) |
Jul 11, 2013 | 75.34 | 76.25 | 75.27 | 75.91 | 0 | +1.48(+1.99%) |
Jul 10, 2013 | 73.82 | 74.46 | 73.49 | 74.43 | 0 | +0.73(+0.99%) |
Jul 09, 2013 | 74.88 | 74.15 | 73.65 | 73.70 | 0 | -0.36(-0.49%) |
Jul 08, 2013 | 73.83 | 74.32 | 73.56 | 74.06 | 0 | +0.73(+1.00%) |
Jul 05, 2013 | 73.89 | 73.89 | 73.07 | 73.33 | 0 | +0.45(+0.62%) |
Jul 03, 2013 | 70.91 | 73.01 | 70.45 | 72.88 | 0 | +1.70(+2.39%) |
Jul 02, 2013 | 70.45 | 71.22 | 70.00 | 71.18 | 0 | +0.92(+1.31%) |
Jul 01, 2013 | 70.66 | 70.83 | 69.99 | 70.26 | 0 | +0.49(+0.70%) |
Jun 28, 2013 | 68.52 | 69.96 | 68.20 | 69.77 | 679,576 | +1.84(+2.71%) |
Jun 26, 2013 | 67.92 | 68.11 | 67.38 | 67.93 | 0 | +0.55(+0.82%) |
Jun 25, 2013 | 68.18 | 68.18 | 67.35 | 67.38 | 0 | -0.34(-0.50%) |
Jun 24, 2013 | 66.86 | 68.04 | 66.45 | 67.72 | 0 | +0.24(+0.36%) |
Jun 21, 2013 | 67.52 | 68.13 | 66.63 | 67.48 | 578,682 | +0.32(+0.48%) |
Jun 20, 2013 | 68.00 | 68.05 | 66.75 | 67.16 | 0 | -1.49(-2.17%) |
Jun 19, 2013 | 69.73 | 70.12 | 68.56 | 68.65 | 0 | -1.36(-1.94%) |
Jun 18, 2013 | 69.43 | 70.41 | 69.34 | 70.01 | 0 | +0.96(+1.39%) |
Jun 17, 2013 | 68.26 | 69.37 | 68.26 | 69.05 | 0 | +0.86(+1.26%) |
Jun 14, 2013 | 67.63 | 68.38 | 67.22 | 68.19 | 0 | +0.88(+1.31%) |
Jun 13, 2013 | 65.08 | 67.60 | 65.00 | 67.31 | 1,025,290 | +2.07(+3.17%) |
Jun 12, 2013 | 65.28 | 65.91 | 64.74 | 65.24 | 364,544 | -0.44(-0.67%) |
Jun 11, 2013 | 65.63 | 65.97 | 64.60 | 65.68 | 655,637 | -0.34(-0.51%) |
Jun 10, 2013 | 68.11 | 68.15 | 65.89 | 66.02 | 0 | -2.00(-2.94%) |
Jun 07, 2013 | 67.29 | 68.36 | 67.01 | 68.02 | 0 | +0.89(+1.33%) |
Jun 06, 2013 | 67.51 | 67.66 | 66.00 | 67.13 | 0 | -0.41(-0.61%) |
Jun 05, 2013 | 69.39 | 69.55 | 66.64 | 67.54 | 0 | -1.91(-2.75%) |
Jun 04, 2013 | 69.58 | 70.49 | 69.25 | 69.45 | 0 | -0.39(-0.56%) |
Jun 03, 2013 | 70.38 | 70.38 | 69.39 | 69.84 | 530,835 | -0.13(-0.19%) |
May 31, 2013 | 70.01 | 70.83 | 69.75 | 69.97 | 648,198 | -0.35(-0.50%) |
May 30, 2013 | 70.00 | 71.08 | 69.82 | 70.32 | 0 | +0.31(+0.44%) |
May 29, 2013 | 70.56 | 70.70 | 69.73 | 70.01 | 408,591 | -0.93(-1.31%) |
May 28, 2013 | 70.61 | 71.09 | 70.61 | 70.94 | 471,893 | +0.88(+1.26%) |
May 24, 2013 | 70.16 | 70.56 | 69.64 | 70.06 | 0 | -0.33(-0.47%) |
May 23, 2013 | 69.86 | 70.65 | 69.39 | 70.39 | 0 | +0.12(+0.17%) |
May 22, 2013 | 70.19 | 70.92 | 69.82 | 70.27 | 0 | -0.39(-0.55%) |
May 21, 2013 | 69.72 | 70.93 | 69.54 | 70.66 | 0 | +0.95(+1.36%) |
May 20, 2013 | 69.65 | 70.67 | 69.58 | 69.71 | 0 | -0.18(-0.26%) |
May 17, 2013 | 70.69 | 70.69 | 69.65 | 69.89 | 0 | -0.33(-0.47%) |
May 16, 2013 | 70.61 | 70.87 | 69.95 | 70.22 | 1,284,562 | -0.50(-0.71%) |
May 15, 2013 | 70.59 | 71.05 | 70.38 | 70.72 | 0 | +0.86(+1.23%) |
May 13, 2013 | 70.79 | 70.90 | 69.76 | 69.86 | 0 | -1.17(-1.65%) |
May 10, 2013 | 70.29 | 71.10 | 70.29 | 71.03 | 0 | +0.63(+0.89%) |
May 09, 2013 | 69.65 | 70.71 | 69.57 | 70.40 | 0 | +0.58(+0.83%) |
May 08, 2013 | 70.32 | 70.47 | 69.52 | 69.82 | 0 | -0.65(-0.92%) |
May 07, 2013 | 68.51 | 70.71 | 68.51 | 70.47 | 0 | -0.78(-1.09%) |
May 06, 2013 | 71.33 | 71.43 | 71.07 | 71.25 | 0 | -0.35(-0.49%) |
May 03, 2013 | 72.33 | 72.03 | 71.58 | 71.60 | 0 | -0.26(-0.36%) |
May 02, 2013 | 70.53 | 72.11 | 70.51 | 71.86 | 0 | +1.30(+1.84%) |