Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 71.95 | 74.17 | 71.91 | 73.40 | 1,942,583 | +1.30(+1.81%) |
Jul 30, 2013 | 73.24 | 73.32 | 71.74 | 72.10 | 1,900,375 | -0.71(-0.97%) |
Jul 29, 2013 | 73.08 | 73.36 | 72.68 | 72.81 | 934,364 | -0.35(-0.48%) |
Jul 26, 2013 | 73.16 | 73.75 | 72.37 | 73.16 | 1,389,113 | -0.41(-0.55%) |
Jul 25, 2013 | 73.43 | 73.66 | 72.90 | 73.56 | 1,106,143 | -0.10(-0.14%) |
Jul 24, 2013 | 74.07 | 74.74 | 73.38 | 73.67 | 1,428,730 | -0.05(-0.06%) |
Jul 23, 2013 | 74.07 | 74.32 | 73.54 | 73.71 | 1,213,665 | -0.23(-0.31%) |
Jul 22, 2013 | 73.37 | 74.38 | 73.14 | 73.94 | 1,009,988 | +0.53(+0.72%) |
Jul 19, 2013 | 73.29 | 73.45 | 72.27 | 73.41 | 1,051,325 | +0.27(+0.37%) |
Jul 18, 2013 | 71.70 | 74.21 | 71.70 | 73.14 | 1,834,531 | +1.91(+2.69%) |
Jul 17, 2013 | 71.05 | 71.82 | 70.97 | 71.22 | 1,146,787 | +0.54(+0.76%) |
Jul 16, 2013 | 71.52 | 71.54 | 70.24 | 70.69 | 1,712,904 | -0.89(-1.24%) |
Jul 15, 2013 | 71.54 | 71.95 | 71.43 | 71.57 | 1,251,064 | -0.13(-0.18%) |
Jul 12, 2013 | 72.34 | 72.40 | 71.35 | 71.70 | 1,415,065 | -0.10(-0.14%) |
Jul 11, 2013 | 71.40 | 72.12 | 70.99 | 71.81 | 2,106,052 | +1.19(+1.68%) |
Jul 10, 2013 | 70.41 | 71.16 | 70.35 | 70.62 | 1,617,722 | +0.22(+0.31%) |
Jul 09, 2013 | 69.86 | 70.72 | 69.63 | 70.40 | 1,891,898 | +0.77(+1.11%) |
Jul 08, 2013 | 69.99 | 70.40 | 69.40 | 69.63 | 1,917,650 | -0.10(-0.15%) |
Jul 05, 2013 | 68.81 | 69.74 | 68.56 | 69.73 | 1,340,043 | +0.96(+1.40%) |
Jul 03, 2013 | 67.48 | 68.79 | 67.07 | 68.77 | 1,154,496 | +0.75(+1.11%) |
Jul 02, 2013 | 68.48 | 68.68 | 67.81 | 68.02 | 1,872,394 | -0.65(-0.95%) |
Jul 01, 2013 | 69.01 | 69.40 | 68.41 | 68.67 | 1,859,550 | +0.30(+0.44%) |
Jun 28, 2013 | 68.29 | 68.97 | 68.18 | 68.37 | 1,979,064 | -0.07(-0.10%) |
Jun 27, 2013 | 67.59 | 68.67 | 67.56 | 68.43 | 1,962,843 | +1.12(+1.67%) |
Jun 26, 2013 | 67.23 | 67.62 | 66.68 | 67.31 | 1,940,012 | +0.66(+0.99%) |
Jun 25, 2013 | 67.19 | 67.28 | 66.36 | 66.65 | 2,572,679 | -0.16(-0.24%) |
Jun 24, 2013 | 66.61 | 67.62 | 66.29 | 66.81 | 4,680,026 | -0.19(-0.28%) |
Jun 21, 2013 | 65.96 | 67.34 | 65.82 | 67.00 | 4,074,414 | +1.70(+2.60%) |
Jun 20, 2013 | 64.56 | 65.80 | 64.15 | 65.30 | 3,196,167 | +0.29(+0.45%) |
Jun 19, 2013 | 65.78 | 65.95 | 65.01 | 65.01 | 1,655,627 | -0.69(-1.05%) |
Jun 18, 2013 | 64.33 | 65.80 | 64.18 | 65.70 | 1,735,657 | +1.30(+2.02%) |
Jun 17, 2013 | 64.72 | 65.10 | 64.01 | 64.39 | 1,884,140 | +0.11(+0.18%) |
Jun 14, 2013 | 65.02 | 65.55 | 64.26 | 64.28 | 1,879,610 | -1.20(-1.83%) |
Jun 13, 2013 | 65.35 | 65.57 | 64.20 | 65.48 | 2,227,623 | -0.01(-0.01%) |
Jun 12, 2013 | 66.15 | 66.37 | 65.47 | 65.49 | 1,418,599 | -0.48(-0.73%) |
Jun 11, 2013 | 65.17 | 66.44 | 64.51 | 65.97 | 3,130,782 | +0.90(+1.38%) |
Jun 10, 2013 | 64.64 | 65.25 | 64.63 | 65.07 | 1,202,676 | +0.52(+0.80%) |
Jun 07, 2013 | 63.66 | 64.97 | 63.57 | 64.56 | 1,490,327 | +1.41(+2.23%) |
Jun 06, 2013 | 62.22 | 63.16 | 61.81 | 63.15 | 1,114,240 | +0.93(+1.50%) |
Jun 05, 2013 | 63.47 | 63.80 | 62.03 | 62.22 | 1,830,658 | -1.46(-2.30%) |
Jun 04, 2013 | 63.10 | 63.80 | 62.95 | 63.68 | 1,835,853 | +0.55(+0.87%) |
Jun 03, 2013 | 64.15 | 64.21 | 62.54 | 63.13 | 2,132,097 | -0.91(-1.41%) |
May 31, 2013 | 65.50 | 65.69 | 64.04 | 64.04 | 1,358,647 | -1.74(-2.65%) |
May 30, 2013 | 64.99 | 65.89 | 64.70 | 65.78 | 979,886 | +0.85(+1.31%) |
May 29, 2013 | 64.73 | 65.10 | 64.32 | 64.93 | 1,315,448 | -0.21(-0.32%) |
May 28, 2013 | 64.06 | 65.60 | 64.06 | 65.14 | 2,094,104 | +1.74(+2.74%) |
May 24, 2013 | 63.69 | 63.85 | 63.03 | 63.40 | 2,486,010 | -0.65(-1.02%) |
May 23, 2013 | 63.68 | 64.29 | 63.07 | 64.06 | 1,932,249 | -0.04(-0.06%) |
May 22, 2013 | 64.02 | 65.26 | 63.65 | 64.09 | 3,325,830 | +0.34(+0.53%) |
May 21, 2013 | 63.08 | 64.06 | 63.08 | 63.75 | 2,267,924 | +0.64(+1.02%) |
May 20, 2013 | 63.92 | 63.99 | 63.01 | 63.11 | 1,452,057 | -0.92(-1.44%) |
May 17, 2013 | 63.60 | 64.18 | 63.60 | 64.04 | 1,638,249 | +0.51(+0.80%) |
May 16, 2013 | 64.06 | 64.35 | 63.46 | 63.53 | 1,441,126 | -0.70(-1.09%) |
May 15, 2013 | 64.06 | 64.43 | 63.48 | 64.23 | 1,639,813 | -0.88(-1.35%) |
May 13, 2013 | 64.74 | 65.13 | 64.26 | 65.10 | 1,379,046 | +0.20(+0.31%) |
May 10, 2013 | 64.26 | 64.90 | 63.92 | 64.90 | 1,174,820 | +0.75(+1.16%) |
May 09, 2013 | 64.44 | 64.60 | 63.76 | 64.16 | 1,455,853 | -0.33(-0.51%) |
May 08, 2013 | 63.12 | 64.49 | 63.12 | 64.49 | 1,697,718 | +1.37(+2.17%) |
May 07, 2013 | 63.23 | 63.65 | 62.90 | 63.12 | 1,866,532 | -0.15(-0.24%) |
May 06, 2013 | 63.32 | 64.02 | 63.19 | 63.27 | 1,589,648 | -0.04(-0.06%) |
May 03, 2013 | 64.54 | 64.20 | 63.26 | 63.31 | 2,628,646 | -0.89(-1.38%) |
May 02, 2013 | 62.58 | 64.95 | 62.55 | 64.20 | 3,163,682 | +2.54(+4.11%) |