Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 73.84 | 74.01 | 73.33 | 73.66 | 7,113,982 | -0.22(-0.29%) |
Jul 30, 2013 | 73.60 | 74.01 | 73.49 | 73.88 | 5,495,464 | +0.38(+0.51%) |
Jul 29, 2013 | 73.57 | 73.63 | 73.15 | 73.51 | 4,783,230 | -0.12(-0.16%) |
Jul 26, 2013 | 73.04 | 73.66 | 72.79 | 73.63 | 6,073,731 | +0.41(+0.55%) |
Jul 25, 2013 | 72.60 | 73.30 | 72.52 | 73.22 | 5,604,221 | +0.62(+0.86%) |
Jul 24, 2013 | 73.01 | 73.15 | 72.33 | 72.60 | 6,921,120 | -0.08(-0.10%) |
Jul 23, 2013 | 73.27 | 73.39 | 72.61 | 72.67 | 9,311,677 | -0.62(-0.84%) |
Jul 22, 2013 | 73.16 | 75.31 | 72.90 | 73.29 | 17,588,482 | -2.02(-2.68%) |
Jul 19, 2013 | 75.26 | 75.41 | 74.75 | 75.31 | 6,004,245 | +0.07(+0.09%) |
Jul 18, 2013 | 75.47 | 75.68 | 75.10 | 75.24 | 4,529,028 | +0.20(+0.27%) |
Jul 17, 2013 | 75.14 | 75.37 | 74.58 | 75.04 | 7,166,416 | -0.73(-0.96%) |
Jul 16, 2013 | 75.24 | 75.95 | 74.71 | 75.77 | 5,868,117 | +0.10(+0.13%) |
Jul 15, 2013 | 76.31 | 76.41 | 75.63 | 75.67 | 5,966,843 | -0.62(-0.82%) |
Jul 12, 2013 | 75.55 | 76.47 | 75.48 | 76.29 | 6,347,491 | +0.59(+0.78%) |
Jul 11, 2013 | 75.67 | 75.83 | 74.93 | 75.70 | 5,411,814 | +0.61(+0.81%) |
Jul 10, 2013 | 75.22 | 75.38 | 74.66 | 75.09 | 4,703,709 | -0.01(-0.01%) |
Jul 09, 2013 | 75.29 | 75.38 | 74.50 | 75.10 | 5,487,349 | +0.08(+0.11%) |
Jul 08, 2013 | 75.32 | 75.48 | 74.77 | 75.02 | 5,412,399 | +0.02(+0.02%) |
Jul 05, 2013 | 75.62 | 75.74 | 74.54 | 75.00 | 5,238,981 | -0.37(-0.49%) |
Jul 03, 2013 | 75.07 | 75.53 | 74.89 | 75.37 | 2,244,158 | +0.32(+0.42%) |
Jul 02, 2013 | 74.97 | 75.48 | 74.65 | 75.05 | 5,127,489 | +0.08(+0.11%) |
Jul 01, 2013 | 74.62 | 75.33 | 74.55 | 74.97 | 5,397,076 | +0.62(+0.83%) |
Jun 28, 2013 | 74.74 | 75.19 | 74.30 | 74.35 | 7,174,616 | -0.49(-0.65%) |
Jun 27, 2013 | 74.69 | 74.97 | 74.45 | 74.84 | 5,987,683 | +0.61(+0.82%) |
Jun 26, 2013 | 73.87 | 74.46 | 73.63 | 74.23 | 4,778,661 | +0.99(+1.35%) |
Jun 25, 2013 | 73.54 | 73.60 | 72.96 | 73.24 | 4,276,483 | +0.17(+0.24%) |
Jun 24, 2013 | 72.51 | 73.39 | 72.12 | 73.07 | 5,651,387 | +0.05(+0.06%) |
Jun 21, 2013 | 73.12 | 73.42 | 72.77 | 73.03 | 9,624,092 | +0.33(+0.45%) |
Jun 20, 2013 | 73.88 | 74.11 | 72.57 | 72.69 | 7,343,523 | -1.52(-2.04%) |
Jun 19, 2013 | 74.89 | 75.15 | 74.00 | 74.21 | 4,684,852 | -0.71(-0.94%) |
Jun 18, 2013 | 74.34 | 75.14 | 74.32 | 74.92 | 4,447,069 | +0.76(+1.02%) |
Jun 17, 2013 | 74.58 | 74.87 | 73.83 | 74.16 | 6,504,781 | +0.24(+0.33%) |
Jun 14, 2013 | 74.23 | 74.67 | 73.78 | 73.92 | 4,461,716 | -0.35(-0.47%) |
Jun 13, 2013 | 73.68 | 74.41 | 73.51 | 74.26 | 3,898,106 | +0.48(+0.65%) |
Jun 12, 2013 | 74.16 | 74.43 | 73.66 | 73.78 | 5,971,756 | +0.01(+0.01%) |
Jun 11, 2013 | 74.37 | 74.72 | 73.66 | 73.78 | 6,408,433 | -0.98(-1.31%) |
Jun 10, 2013 | 74.96 | 75.24 | 74.44 | 74.75 | 7,614,310 | +0.94(+1.27%) |
Jun 07, 2013 | 72.90 | 74.12 | 72.85 | 73.81 | 6,706,145 | +1.20(+1.65%) |
Jun 06, 2013 | 72.39 | 72.72 | 71.47 | 72.61 | 7,746,397 | +0.20(+0.27%) |
Jun 05, 2013 | 73.70 | 73.72 | 72.19 | 72.42 | 7,182,934 | -1.46(-1.98%) |
Jun 04, 2013 | 73.61 | 74.11 | 73.33 | 73.88 | 6,528,082 | +0.31(+0.42%) |
Jun 03, 2013 | 72.68 | 73.60 | 72.53 | 73.57 | 5,624,473 | +1.04(+1.44%) |
May 31, 2013 | 72.77 | 73.39 | 72.52 | 72.53 | 7,250,927 | -0.38(-0.52%) |
May 30, 2013 | 73.92 | 74.05 | 72.69 | 72.91 | 10,690,084 | -0.91(-1.23%) |
May 29, 2013 | 75.00 | 75.00 | 73.24 | 73.81 | 11,769,238 | -1.63(-2.16%) |
May 28, 2013 | 75.31 | 75.97 | 75.18 | 75.45 | 18,897,572 | +0.71(+0.95%) |
May 24, 2013 | 75.01 | 75.01 | 74.32 | 74.74 | 17,660,644 | -0.55(-0.73%) |
May 23, 2013 | 75.37 | 75.65 | 74.78 | 75.29 | 18,441,658 | -0.53(-0.70%) |
May 22, 2013 | 76.15 | 76.31 | 75.57 | 75.82 | 6,239,269 | -0.30(-0.39%) |
May 21, 2013 | 75.75 | 76.47 | 75.58 | 76.12 | 5,474,642 | +0.45(+0.59%) |
May 20, 2013 | 75.45 | 75.97 | 75.45 | 75.67 | 2,996,495 | +0.00(+0.00%) |
May 17, 2013 | 75.34 | 75.94 | 75.12 | 75.67 | 5,390,706 | +0.31(+0.42%) |
May 16, 2013 | 75.70 | 75.85 | 75.15 | 75.36 | 5,706,668 | -0.62(-0.81%) |
May 15, 2013 | 75.49 | 76.03 | 75.49 | 75.98 | 4,567,727 | +1.17(+1.56%) |
May 13, 2013 | 74.54 | 75.04 | 74.37 | 74.81 | 4,232,376 | +0.13(+0.18%) |
May 10, 2013 | 74.48 | 74.67 | 74.07 | 74.67 | 6,759,493 | +0.38(+0.51%) |
May 09, 2013 | 75.10 | 75.44 | 74.12 | 74.29 | 14,262,865 | -0.94(-1.25%) |
May 08, 2013 | 76.22 | 76.22 | 75.09 | 75.23 | 7,010,930 | -1.00(-1.31%) |
May 07, 2013 | 76.08 | 76.40 | 75.86 | 76.23 | 5,776,008 | +0.16(+0.22%) |
May 06, 2013 | 76.58 | 76.61 | 76.05 | 76.06 | 4,447,247 | -0.63(-0.83%) |
May 03, 2013 | 76.70 | 76.75 | 76.42 | 76.70 | 5,514,563 | +0.64(+0.84%) |
May 02, 2013 | 75.61 | 76.27 | 75.36 | 76.06 | 5,127,712 | +0.51(+0.67%) |