Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 72.50 | 72.98 | 72.41 | 72.50 | 2,666,591 | +0.07(+0.10%) |
Jul 30, 2013 | 72.60 | 72.66 | 72.23 | 72.42 | 1,663,318 | +0.07(+0.10%) |
Jul 29, 2013 | 72.50 | 72.62 | 72.17 | 72.35 | 2,028,065 | -0.25(-0.34%) |
Jul 26, 2013 | 72.34 | 72.62 | 71.97 | 72.60 | 2,224,930 | +0.01(+0.01%) |
Jul 25, 2013 | 72.15 | 72.62 | 72.11 | 72.59 | 2,148,578 | +0.27(+0.37%) |
Jul 24, 2013 | 72.94 | 72.97 | 72.17 | 72.32 | 3,607,339 | -0.29(-0.40%) |
Jul 23, 2013 | 72.92 | 72.98 | 72.57 | 72.61 | 2,309,409 | -0.13(-0.18%) |
Jul 22, 2013 | 72.63 | 72.83 | 72.54 | 72.74 | 2,557,600 | +0.16(+0.22%) |
Jul 19, 2013 | 72.31 | 72.59 | 72.23 | 72.59 | 1,934,534 | +0.11(+0.15%) |
Jul 18, 2013 | 72.22 | 72.64 | 72.16 | 72.48 | 2,532,336 | +0.45(+0.63%) |
Jul 17, 2013 | 72.16 | 72.26 | 71.95 | 72.03 | 1,913,641 | +0.19(+0.26%) |
Jul 16, 2013 | 72.21 | 72.23 | 71.67 | 71.84 | 1,974,995 | -0.32(-0.45%) |
Jul 15, 2013 | 72.07 | 72.24 | 71.92 | 72.16 | 2,821,904 | +0.27(+0.38%) |
Jul 12, 2013 | 71.77 | 72.01 | 71.68 | 71.89 | 2,582,141 | +0.07(+0.09%) |
Jul 11, 2013 | 71.68 | 71.85 | 71.41 | 71.82 | 4,293,123 | +1.03(+1.45%) |
Jul 10, 2013 | 70.73 | 71.01 | 70.59 | 70.80 | 5,305,155 | +0.03(+0.05%) |
Jul 09, 2013 | 70.68 | 70.87 | 70.39 | 70.76 | 2,688,849 | +0.50(+0.71%) |
Jul 08, 2013 | 70.25 | 70.46 | 70.12 | 70.27 | 2,378,724 | +0.37(+0.53%) |
Jul 05, 2013 | 69.68 | 69.91 | 69.11 | 69.89 | 2,935,029 | +0.74(+1.07%) |
Jul 03, 2013 | 68.82 | 69.32 | 68.69 | 69.15 | 1,211,631 | +0.10(+0.14%) |
Jul 02, 2013 | 69.10 | 69.57 | 68.78 | 69.05 | 2,361,656 | -0.07(-0.11%) |
Jul 01, 2013 | 69.07 | 69.61 | 68.92 | 69.13 | 2,528,430 | +0.57(+0.83%) |
Jun 28, 2013 | 68.77 | 69.09 | 68.42 | 68.56 | 3,645,485 | -0.36(-0.52%) |
Jun 27, 2013 | 68.85 | 69.16 | 68.82 | 68.91 | 2,666,875 | +0.51(+0.74%) |
Jun 26, 2013 | 68.33 | 68.57 | 68.04 | 68.41 | 3,010,910 | +0.63(+0.93%) |
Jun 25, 2013 | 67.72 | 67.99 | 67.26 | 67.78 | 3,165,373 | +0.67(+1.00%) |
Jun 24, 2013 | 67.26 | 67.67 | 66.50 | 67.11 | 6,485,569 | -0.87(-1.29%) |
Jun 21, 2013 | 68.20 | 68.33 | 67.25 | 67.98 | 5,121,971 | +0.17(+0.26%) |
Jun 20, 2013 | 68.90 | 68.90 | 67.60 | 67.81 | 5,976,673 | -1.73(-2.48%) |
Jun 19, 2013 | 70.32 | 70.55 | 69.51 | 69.53 | 5,388,968 | -0.90(-1.28%) |
Jun 18, 2013 | 69.99 | 70.59 | 69.99 | 70.43 | 2,538,243 | +0.53(+0.76%) |
Jun 17, 2013 | 69.89 | 70.21 | 69.55 | 69.90 | 2,928,160 | +0.49(+0.70%) |
Jun 14, 2013 | 69.74 | 70.00 | 69.28 | 69.42 | 2,003,217 | -0.40(-0.57%) |
Jun 13, 2013 | 68.69 | 69.93 | 68.53 | 69.81 | 4,967,327 | +1.06(+1.55%) |
Jun 12, 2013 | 69.81 | 69.85 | 68.66 | 68.75 | 3,111,835 | -0.59(-0.85%) |
Jun 11, 2013 | 69.42 | 69.93 | 69.14 | 69.33 | 2,546,825 | -0.71(-1.01%) |
Jun 10, 2013 | 70.28 | 70.29 | 69.84 | 70.04 | 4,414,333 | +0.02(+0.04%) |
Jun 07, 2013 | 69.62 | 70.08 | 69.31 | 70.02 | 2,897,427 | +0.86(+1.24%) |
Jun 06, 2013 | 68.50 | 69.17 | 68.12 | 69.16 | 3,190,966 | +0.64(+0.94%) |
Jun 05, 2013 | 69.33 | 69.42 | 68.46 | 68.52 | 3,567,625 | -0.98(-1.41%) |
Jun 04, 2013 | 69.93 | 70.15 | 69.14 | 69.50 | 2,800,852 | -0.34(-0.48%) |
Jun 03, 2013 | 69.70 | 69.88 | 69.12 | 69.84 | 4,385,790 | +0.28(+0.40%) |
May 31, 2013 | 70.31 | 70.69 | 69.50 | 69.56 | 2,429,369 | -0.94(-1.33%) |
May 30, 2013 | 70.29 | 70.79 | 70.22 | 70.50 | 1,974,759 | +0.29(+0.41%) |
May 29, 2013 | 70.32 | 70.42 | 69.80 | 70.21 | 2,932,880 | -0.48(-0.68%) |
May 28, 2013 | 71.01 | 71.33 | 70.44 | 70.69 | 2,568,896 | +0.45(+0.65%) |
May 24, 2013 | 69.88 | 70.24 | 69.65 | 70.23 | 1,395,309 | -0.09(-0.13%) |
May 23, 2013 | 69.74 | 70.46 | 69.60 | 70.32 | 3,329,703 | -0.13(-0.19%) |
May 22, 2013 | 71.22 | 71.88 | 70.15 | 70.46 | 4,092,491 | -0.70(-0.99%) |
May 21, 2013 | 71.10 | 71.38 | 70.87 | 71.16 | 1,796,873 | +0.12(+0.16%) |
May 20, 2013 | 70.99 | 71.31 | 70.90 | 71.04 | 2,036,357 | -0.01(-0.01%) |
May 17, 2013 | 70.63 | 71.06 | 70.54 | 71.05 | 1,866,110 | +0.72(+1.02%) |
May 16, 2013 | 70.60 | 70.79 | 70.24 | 70.33 | 2,430,383 | -0.29(-0.41%) |
May 15, 2013 | 70.21 | 70.81 | 70.18 | 70.62 | 3,323,894 | +1.02(+1.47%) |
May 13, 2013 | 69.49 | 69.70 | 69.30 | 69.60 | 1,557,152 | +0.02(+0.02%) |
May 10, 2013 | 69.37 | 69.58 | 69.18 | 69.58 | 1,615,203 | +0.31(+0.44%) |
May 09, 2013 | 69.49 | 69.62 | 69.12 | 69.28 | 1,811,446 | -0.23(-0.33%) |
May 08, 2013 | 69.10 | 69.51 | 69.07 | 69.51 | 2,101,865 | +0.32(+0.47%) |
May 07, 2013 | 68.99 | 69.19 | 68.76 | 69.18 | 2,383,493 | +0.38(+0.55%) |
May 06, 2013 | 68.63 | 68.89 | 68.59 | 68.81 | 2,276,545 | +0.26(+0.39%) |
May 03, 2013 | 68.50 | 68.82 | 68.39 | 68.54 | 2,886,869 | +0.64(+0.94%) |
May 02, 2013 | 67.36 | 67.95 | 67.36 | 67.91 | 1,958,041 | +0.70(+1.04%) |