Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 76.95 | 77.41 | 75.56 | 76.64 | 917,451 | -2.16(-2.74%) |
Jul 30, 2013 | 78.18 | 79.64 | 77.79 | 78.80 | 77,828 | +0.77(+0.99%) |
Jul 29, 2013 | 79.03 | 80.46 | 76.64 | 78.02 | 119,321 | -1.16(-1.46%) |
Jul 26, 2013 | 78.33 | 79.41 | 77.95 | 79.18 | 76,528 | +0.31(+0.39%) |
Jul 25, 2013 | 79.03 | 79.80 | 78.37 | 78.87 | 128,843 | -0.23(-0.29%) |
Jul 24, 2013 | 79.57 | 79.95 | 78.95 | 79.10 | 67,352 | -0.15(-0.19%) |
Jul 23, 2013 | 80.41 | 80.49 | 79.18 | 79.26 | 73,214 | -0.77(-0.96%) |
Jul 22, 2013 | 79.87 | 80.34 | 79.18 | 80.03 | 83,311 | +0.54(+0.68%) |
Jul 19, 2013 | 79.10 | 80.95 | 78.95 | 79.49 | 121,579 | +0.15(+0.19%) |
Jul 18, 2013 | 78.72 | 79.72 | 76.95 | 79.33 | 188,845 | +2.46(+3.21%) |
Jul 17, 2013 | 76.79 | 77.41 | 76.72 | 76.87 | 74,075 | +0.62(+0.81%) |
Jul 16, 2013 | 78.02 | 78.48 | 76.25 | 76.25 | 85,177 | -2.00(-2.56%) |
Jul 15, 2013 | 78.26 | 78.95 | 77.95 | 78.26 | 73,967 | -0.15(-0.20%) |
Jul 12, 2013 | 77.79 | 79.30 | 77.79 | 78.41 | 117,723 | +0.31(+0.39%) |
Jul 11, 2013 | 78.56 | 78.95 | 77.41 | 78.10 | 98,591 | +1.16(+1.50%) |
Jul 10, 2013 | 75.33 | 77.02 | 75.33 | 76.95 | 83,203 | +1.77(+2.36%) |
Jul 09, 2013 | 74.71 | 75.41 | 74.25 | 75.18 | 67,312 | +0.85(+1.14%) |
Jul 08, 2013 | 73.40 | 75.71 | 73.25 | 74.33 | 74,759 | +1.16(+1.58%) |
Jul 05, 2013 | 73.25 | 74.29 | 72.09 | 73.17 | 160,319 | +1.16(+1.60%) |
Jul 03, 2013 | 69.86 | 72.25 | 69.11 | 72.02 | 114,094 | +2.46(+3.54%) |
Jul 02, 2013 | 70.63 | 71.25 | 69.09 | 69.55 | 134,576 | -1.16(-1.63%) |
Jul 01, 2013 | 69.63 | 70.71 | 68.32 | 70.71 | 83,669 | +1.54(+2.23%) |
Jun 28, 2013 | 69.09 | 71.25 | 69.01 | 69.17 | 495,978 | +1.08(+1.58%) |
Jun 26, 2013 | 66.93 | 68.17 | 66.70 | 68.09 | 107,999 | +1.54(+2.31%) |
Jun 25, 2013 | 65.62 | 66.55 | 64.85 | 66.55 | 351,746 | +1.46(+2.25%) |
Jun 24, 2013 | 64.70 | 65.55 | 64.16 | 65.08 | 138,198 | -0.08(-0.12%) |
Jun 21, 2013 | 65.86 | 66.78 | 64.66 | 65.16 | 218,976 | -0.54(-0.82%) |
Jun 20, 2013 | 67.24 | 68.09 | 65.39 | 65.70 | 137,723 | -2.54(-3.72%) |
Jun 19, 2013 | 70.40 | 70.55 | 68.17 | 68.24 | 66,971 | -2.00(-2.85%) |
Jun 18, 2013 | 70.09 | 71.32 | 69.63 | 70.25 | 144,282 | +0.15(+0.22%) |
Jun 17, 2013 | 69.78 | 70.17 | 69.01 | 70.09 | 110,247 | +1.31(+1.90%) |
Jun 14, 2013 | 67.93 | 69.01 | 67.55 | 68.78 | 76,107 | +0.85(+1.25%) |
Jun 13, 2013 | 66.70 | 68.24 | 66.16 | 67.93 | 67,447 | +0.85(+1.26%) |
Jun 12, 2013 | 67.93 | 68.01 | 66.59 | 67.09 | 63,044 | -0.23(-0.34%) |
Jun 11, 2013 | 68.17 | 68.17 | 66.70 | 67.32 | 65,624 | -1.62(-2.35%) |
Jun 10, 2013 | 68.40 | 69.01 | 67.16 | 68.94 | 44,163 | +0.54(+0.79%) |
Jun 07, 2013 | 68.40 | 68.63 | 67.55 | 68.40 | 75,684 | +0.69(+1.02%) |
Jun 06, 2013 | 68.24 | 68.56 | 64.70 | 67.70 | 219,817 | -0.54(-0.79%) |
Jun 05, 2013 | 70.32 | 71.09 | 67.78 | 68.24 | 222,595 | -2.39(-3.38%) |
Jun 04, 2013 | 72.86 | 72.86 | 69.71 | 70.63 | 132,132 | -2.08(-2.86%) |
Jun 03, 2013 | 73.33 | 73.48 | 70.48 | 72.71 | 141,924 | -0.39(-0.53%) |
May 31, 2013 | 73.25 | 73.79 | 72.02 | 73.10 | 511,714 | -0.46(-0.63%) |
May 30, 2013 | 72.48 | 73.94 | 72.25 | 73.56 | 86,957 | +0.77(+1.06%) |
May 29, 2013 | 70.63 | 73.63 | 70.32 | 72.79 | 156,056 | +1.77(+2.49%) |
May 28, 2013 | 70.82 | 71.63 | 70.01 | 71.02 | 207,245 | +1.00(+1.43%) |
May 24, 2013 | 70.09 | 70.63 | 69.71 | 70.01 | 59,823 | -0.46(-0.66%) |
May 23, 2013 | 69.71 | 71.09 | 69.01 | 70.48 | 74,898 | +0.00(+0.00%) |
May 22, 2013 | 72.09 | 72.63 | 69.63 | 70.48 | 66,504 | -1.62(-2.24%) |
May 21, 2013 | 71.32 | 72.40 | 71.32 | 72.09 | 193,181 | +0.46(+0.65%) |
May 20, 2013 | 71.17 | 71.71 | 70.55 | 71.63 | 63,324 | +0.15(+0.22%) |
May 17, 2013 | 70.17 | 71.63 | 70.02 | 71.48 | 94,011 | +1.23(+1.75%) |
May 16, 2013 | 71.94 | 72.17 | 70.09 | 70.25 | 108,688 | -1.46(-2.04%) |
May 15, 2013 | 71.25 | 72.94 | 70.94 | 71.71 | 149,761 | +1.31(+1.86%) |
May 13, 2013 | 67.78 | 71.63 | 67.78 | 70.40 | 176,224 | +2.23(+3.28%) |
May 10, 2013 | 67.63 | 68.24 | 67.01 | 68.17 | 70,387 | +1.00(+1.49%) |
May 09, 2013 | 68.09 | 68.86 | 65.93 | 67.16 | 151,509 | -0.77(-1.13%) |
May 08, 2013 | 67.40 | 68.47 | 66.32 | 67.93 | 309,562 | +0.31(+0.46%) |
May 07, 2013 | 67.86 | 68.40 | 66.93 | 67.63 | 41,302 | -0.08(-0.11%) |
May 06, 2013 | 67.40 | 69.32 | 67.40 | 67.70 | 50,186 | +0.15(+0.23%) |
May 03, 2013 | 67.01 | 68.24 | 66.16 | 67.55 | 80,487 | +1.39(+2.10%) |
May 02, 2013 | 66.01 | 66.78 | 64.24 | 66.16 | 100,440 | +0.46(+0.70%) |