Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.19 | 74.82 | 73.99 | 74.36 | 1,123,564 | +0.44(+0.59%) |
Jul 30, 2013 | 74.42 | 74.71 | 73.71 | 73.92 | 651,568 | -0.56(-0.75%) |
Jul 29, 2013 | 74.69 | 74.82 | 73.95 | 74.48 | 1,358,036 | -0.77(-1.02%) |
Jul 26, 2013 | 73.57 | 75.31 | 73.48 | 75.25 | 1,007,083 | +1.41(+1.91%) |
Jul 25, 2013 | 74.80 | 75.20 | 73.63 | 73.84 | 1,662,197 | -1.02(-1.36%) |
Jul 24, 2013 | 75.26 | 75.33 | 74.59 | 74.86 | 980,515 | -0.41(-0.54%) |
Jul 23, 2013 | 75.20 | 75.35 | 74.47 | 75.26 | 1,449,744 | -0.02(-0.02%) |
Jul 22, 2013 | 74.88 | 75.52 | 75.18 | 75.28 | 1,069,539 | -0.13(-0.18%) |
Jul 19, 2013 | 73.21 | 75.78 | 72.93 | 75.42 | 2,607,645 | +2.19(+2.99%) |
Jul 18, 2013 | 72.70 | 73.29 | 72.63 | 73.23 | 1,109,839 | +0.48(+0.66%) |
Jul 17, 2013 | 71.75 | 72.97 | 71.65 | 72.74 | 1,290,710 | +1.37(+1.92%) |
Jul 16, 2013 | 70.99 | 72.30 | 70.86 | 71.37 | 1,542,121 | +0.51(+0.72%) |
Jul 15, 2013 | 70.28 | 70.89 | 70.26 | 70.86 | 757,714 | +0.54(+0.77%) |
Jul 12, 2013 | 69.71 | 70.70 | 69.39 | 70.32 | 781,929 | +0.69(+1.00%) |
Jul 11, 2013 | 69.57 | 69.80 | 69.11 | 69.63 | 765,976 | +0.86(+1.26%) |
Jul 10, 2013 | 68.50 | 69.27 | 68.30 | 68.76 | 928,313 | +0.28(+0.42%) |
Jul 09, 2013 | 68.91 | 68.66 | 68.36 | 68.48 | 1,003,511 | -0.18(-0.26%) |
Jul 08, 2013 | 68.13 | 69.07 | 68.07 | 68.66 | 975,712 | +0.68(+1.00%) |
Jul 05, 2013 | 67.52 | 68.01 | 67.26 | 67.98 | 481,736 | +0.80(+1.19%) |
Jul 03, 2013 | 67.57 | 67.63 | 66.76 | 67.18 | 552,502 | -0.59(-0.87%) |
Jul 02, 2013 | 66.84 | 68.19 | 66.80 | 67.77 | 1,340,871 | +0.96(+1.44%) |
Jul 01, 2013 | 66.95 | 67.56 | 66.67 | 66.80 | 1,373,802 | +0.05(+0.08%) |
Jun 28, 2013 | 66.73 | 67.20 | 66.42 | 66.75 | 1,769,116 | -0.02(-0.03%) |
Jun 27, 2013 | 67.30 | 67.40 | 66.66 | 66.77 | 1,292,565 | +0.02(+0.03%) |
Jun 26, 2013 | 67.24 | 67.93 | 66.72 | 66.75 | 1,293,121 | +0.15(+0.23%) |
Jun 25, 2013 | 67.44 | 67.61 | 66.49 | 66.60 | 1,166,852 | -0.27(-0.40%) |
Jun 24, 2013 | 67.33 | 67.47 | 66.23 | 66.86 | 1,143,623 | -0.99(-1.45%) |
Jun 21, 2013 | 67.59 | 68.19 | 67.20 | 67.85 | 1,154,623 | +0.84(+1.25%) |
Jun 20, 2013 | 68.47 | 68.67 | 66.82 | 67.02 | 1,231,083 | -2.22(-3.21%) |
Jun 19, 2013 | 70.99 | 70.99 | 69.15 | 69.24 | 1,004,128 | -1.64(-2.32%) |
Jun 18, 2013 | 70.69 | 71.56 | 70.64 | 70.88 | 970,017 | +0.12(+0.18%) |
Jun 17, 2013 | 69.76 | 71.49 | 69.76 | 70.76 | 1,544,987 | +1.59(+2.30%) |
Jun 14, 2013 | 69.60 | 70.03 | 68.98 | 69.17 | 545,294 | -0.52(-0.74%) |
Jun 13, 2013 | 68.36 | 69.82 | 67.53 | 69.68 | 804,033 | +1.27(+1.86%) |
Jun 12, 2013 | 69.33 | 69.33 | 68.29 | 68.41 | 1,158,248 | -0.34(-0.49%) |
Jun 11, 2013 | 69.16 | 69.73 | 68.44 | 68.75 | 1,392,758 | -0.99(-1.41%) |
Jun 10, 2013 | 69.93 | 70.16 | 69.16 | 69.73 | 1,094,380 | -0.20(-0.29%) |
Jun 07, 2013 | 69.89 | 70.26 | 69.41 | 69.94 | 626,007 | +0.38(+0.55%) |
Jun 06, 2013 | 68.64 | 69.56 | 68.22 | 69.56 | 774,728 | +1.00(+1.46%) |
Jun 05, 2013 | 68.83 | 69.45 | 68.53 | 68.55 | 1,168,732 | -0.38(-0.55%) |
Jun 04, 2013 | 69.88 | 69.97 | 68.25 | 68.93 | 1,685,673 | -1.09(-1.56%) |
Jun 03, 2013 | 69.97 | 70.29 | 69.37 | 70.03 | 1,992,465 | +0.28(+0.41%) |
May 31, 2013 | 70.70 | 71.15 | 69.74 | 69.74 | 1,216,537 | -1.27(-1.79%) |
May 30, 2013 | 70.40 | 71.40 | 70.18 | 71.01 | 674,534 | +0.83(+1.18%) |
May 29, 2013 | 71.22 | 71.22 | 69.68 | 70.19 | 1,445,018 | -1.57(-2.19%) |
May 28, 2013 | 71.48 | 72.19 | 71.31 | 71.76 | 749,094 | +0.81(+1.14%) |
May 24, 2013 | 70.55 | 71.22 | 70.12 | 70.95 | 652,242 | -0.07(-0.10%) |
May 23, 2013 | 70.49 | 71.07 | 70.41 | 71.02 | 879,773 | +0.08(+0.11%) |
May 22, 2013 | 71.97 | 72.77 | 70.54 | 70.94 | 1,138,816 | -1.02(-1.42%) |
May 21, 2013 | 72.00 | 72.59 | 71.74 | 71.96 | 1,088,573 | +0.18(+0.25%) |
May 20, 2013 | 71.21 | 72.12 | 71.04 | 71.79 | 1,090,212 | +0.42(+0.59%) |
May 17, 2013 | 71.23 | 71.53 | 70.76 | 71.37 | 1,605,825 | -0.25(-0.35%) |
May 16, 2013 | 71.32 | 72.27 | 71.29 | 71.62 | 1,127,005 | -0.33(-0.46%) |
May 15, 2013 | 71.50 | 72.28 | 71.42 | 71.95 | 1,287,190 | +0.91(+1.28%) |
May 13, 2013 | 70.18 | 71.32 | 70.00 | 71.04 | 1,257,287 | +0.52(+0.73%) |
May 10, 2013 | 69.46 | 70.69 | 69.10 | 70.52 | 1,413,382 | +0.99(+1.42%) |
May 09, 2013 | 69.21 | 69.95 | 68.92 | 69.54 | 754,935 | +0.08(+0.12%) |
May 08, 2013 | 68.44 | 69.51 | 68.32 | 69.46 | 1,272,479 | +0.79(+1.15%) |
May 07, 2013 | 68.29 | 68.67 | 68.00 | 68.67 | 1,228,190 | +0.30(+0.44%) |
May 06, 2013 | 68.13 | 68.85 | 67.98 | 68.37 | 830,838 | -0.04(-0.05%) |
May 03, 2013 | 67.78 | 68.49 | 67.23 | 68.40 | 907,912 | +1.17(+1.74%) |
May 02, 2013 | 67.17 | 67.81 | 66.73 | 67.23 | 793,199 | +0.34(+0.50%) |