Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.11 | 74.22 | 73.70 | 74.17 | 1,164,919 | +0.30(+0.40%) |
Jul 30, 2013 | 74.27 | 74.60 | 73.71 | 73.88 | 718,025 | -0.38(-0.51%) |
Jul 29, 2013 | 73.89 | 74.46 | 73.86 | 74.25 | 836,907 | +0.40(+0.54%) |
Jul 26, 2013 | 73.06 | 73.91 | 72.78 | 73.85 | 720,401 | +0.44(+0.60%) |
Jul 25, 2013 | 72.71 | 73.49 | 72.02 | 73.41 | 1,131,591 | +0.81(+1.11%) |
Jul 24, 2013 | 73.27 | 73.38 | 72.55 | 72.61 | 943,031 | -0.56(-0.77%) |
Jul 23, 2013 | 72.73 | 73.34 | 72.66 | 73.17 | 1,309,354 | +0.61(+0.84%) |
Jul 22, 2013 | 72.35 | 72.69 | 72.18 | 72.56 | 639,365 | +0.11(+0.15%) |
Jul 19, 2013 | 72.19 | 72.47 | 71.68 | 72.45 | 990,537 | +0.33(+0.46%) |
Jul 18, 2013 | 71.58 | 72.26 | 71.50 | 72.12 | 766,241 | +0.61(+0.85%) |
Jul 17, 2013 | 72.09 | 72.37 | 71.35 | 71.51 | 934,561 | -0.35(-0.49%) |
Jul 16, 2013 | 71.87 | 72.45 | 71.62 | 71.87 | 1,230,585 | -0.16(-0.22%) |
Jul 15, 2013 | 71.79 | 72.12 | 71.67 | 72.02 | 1,690,549 | +0.34(+0.47%) |
Jul 12, 2013 | 71.92 | 71.93 | 71.20 | 71.69 | 1,325,696 | -0.19(-0.26%) |
Jul 11, 2013 | 71.56 | 71.98 | 71.25 | 71.87 | 1,670,142 | +0.95(+1.34%) |
Jul 10, 2013 | 70.86 | 71.19 | 70.57 | 70.92 | 1,394,130 | -0.08(-0.11%) |
Jul 09, 2013 | 71.15 | 71.16 | 70.72 | 71.00 | 1,060,640 | +0.18(+0.25%) |
Jul 08, 2013 | 70.54 | 71.18 | 70.49 | 70.82 | 1,196,969 | +0.44(+0.62%) |
Jul 05, 2013 | 70.06 | 70.42 | 69.39 | 70.38 | 1,061,561 | +0.66(+0.95%) |
Jul 03, 2013 | 70.01 | 70.41 | 69.71 | 69.72 | 798,637 | -0.50(-0.71%) |
Jul 02, 2013 | 70.14 | 70.62 | 69.91 | 70.22 | 1,141,565 | -0.15(-0.21%) |
Jul 01, 2013 | 69.91 | 70.68 | 69.85 | 70.36 | 1,123,007 | +0.56(+0.81%) |
Jun 28, 2013 | 69.29 | 70.20 | 69.11 | 69.80 | 1,854,851 | +0.38(+0.54%) |
Jun 27, 2013 | 69.13 | 69.68 | 68.98 | 69.43 | 1,255,961 | +0.65(+0.94%) |
Jun 26, 2013 | 67.87 | 69.04 | 67.87 | 68.78 | 1,059,043 | +1.23(+1.82%) |
Jun 25, 2013 | 67.97 | 67.99 | 67.25 | 67.55 | 1,139,684 | +0.05(+0.08%) |
Jun 24, 2013 | 67.28 | 68.10 | 66.99 | 67.50 | 1,252,092 | -0.26(-0.38%) |
Jun 21, 2013 | 66.85 | 67.75 | 66.62 | 67.75 | 3,791,967 | +1.08(+1.62%) |
Jun 20, 2013 | 68.34 | 68.66 | 66.57 | 66.67 | 1,930,271 | -2.19(-3.18%) |
Jun 19, 2013 | 69.88 | 70.40 | 68.86 | 68.86 | 1,094,786 | -1.20(-1.71%) |
Jun 18, 2013 | 70.15 | 70.31 | 69.88 | 70.06 | 845,598 | -0.09(-0.12%) |
Jun 17, 2013 | 70.12 | 70.46 | 69.78 | 70.15 | 918,555 | +0.45(+0.64%) |
Jun 14, 2013 | 68.79 | 69.86 | 68.41 | 69.70 | 1,155,080 | +0.99(+1.43%) |
Jun 13, 2013 | 68.44 | 68.76 | 67.91 | 68.72 | 1,254,764 | +0.17(+0.25%) |
Jun 12, 2013 | 69.11 | 69.15 | 68.54 | 68.54 | 990,269 | -0.19(-0.27%) |
Jun 11, 2013 | 68.48 | 69.47 | 68.23 | 68.73 | 1,161,671 | -0.11(-0.16%) |
Jun 10, 2013 | 69.84 | 70.03 | 68.39 | 68.84 | 2,309,451 | -1.12(-1.60%) |
Jun 07, 2013 | 69.11 | 69.96 | 69.06 | 69.96 | 1,454,977 | +1.33(+1.94%) |
Jun 06, 2013 | 68.78 | 68.84 | 68.09 | 68.63 | 1,634,209 | -0.09(-0.13%) |
Jun 05, 2013 | 69.34 | 69.49 | 68.68 | 68.72 | 1,718,875 | -0.79(-1.14%) |
Jun 04, 2013 | 69.17 | 69.70 | 68.99 | 69.50 | 1,695,788 | +0.35(+0.51%) |
Jun 03, 2013 | 69.59 | 69.61 | 68.61 | 69.15 | 2,510,363 | -0.52(-0.74%) |
May 31, 2013 | 70.33 | 70.58 | 68.33 | 69.67 | 3,357,006 | -1.05(-1.48%) |
May 30, 2013 | 69.98 | 71.38 | 69.86 | 70.72 | 2,758,872 | +0.68(+0.97%) |
May 29, 2013 | 70.15 | 70.75 | 69.29 | 70.04 | 3,657,161 | -0.42(-0.60%) |
May 28, 2013 | 70.22 | 70.73 | 69.83 | 70.46 | 1,542,238 | +0.68(+0.97%) |
May 24, 2013 | 69.58 | 69.78 | 68.97 | 69.78 | 1,342,695 | +0.02(+0.02%) |
May 23, 2013 | 69.33 | 70.08 | 68.97 | 69.76 | 1,223,087 | +0.05(+0.07%) |
May 22, 2013 | 68.97 | 70.25 | 68.88 | 69.72 | 1,213,823 | +0.89(+1.30%) |
May 21, 2013 | 69.07 | 69.37 | 68.62 | 68.82 | 1,410,910 | -0.27(-0.39%) |
May 20, 2013 | 70.14 | 70.28 | 69.00 | 69.10 | 1,345,178 | -1.01(-1.44%) |
May 17, 2013 | 70.00 | 70.11 | 69.45 | 70.11 | 1,556,602 | +0.12(+0.18%) |
May 16, 2013 | 70.06 | 70.48 | 69.77 | 69.98 | 1,434,558 | -0.30(-0.42%) |
May 15, 2013 | 69.82 | 70.31 | 69.48 | 70.28 | 976,407 | +1.33(+1.93%) |
May 13, 2013 | 68.47 | 69.03 | 68.34 | 68.95 | 1,027,294 | +0.55(+0.81%) |
May 10, 2013 | 68.33 | 68.47 | 67.95 | 68.40 | 834,511 | +0.12(+0.17%) |
May 09, 2013 | 69.23 | 69.44 | 68.19 | 68.28 | 1,077,249 | -0.91(-1.32%) |
May 08, 2013 | 69.32 | 69.56 | 68.75 | 69.19 | 987,356 | -0.26(-0.38%) |
May 07, 2013 | 69.06 | 69.51 | 69.05 | 69.45 | 768,399 | +0.47(+0.68%) |
May 06, 2013 | 69.60 | 69.60 | 68.82 | 68.99 | 550,700 | -0.70(-1.00%) |
May 03, 2013 | 69.78 | 69.83 | 69.47 | 69.69 | 983,108 | +0.22(+0.31%) |
May 02, 2013 | 68.43 | 69.64 | 68.41 | 69.47 | 1,351,327 | +1.00(+1.45%) |