Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.23 | 75.40 | 73.84 | 74.88 | 815,706 | +0.91(+1.23%) |
Jul 30, 2013 | 73.31 | 74.55 | 73.17 | 73.97 | 417,035 | +0.80(+1.09%) |
Jul 29, 2013 | 74.65 | 75.74 | 73.05 | 73.17 | 489,347 | -0.42(-0.56%) |
Jul 26, 2013 | 71.76 | 74.03 | 71.76 | 73.59 | 1,106,551 | +1.24(+1.71%) |
Jul 25, 2013 | 67.69 | 72.43 | 67.50 | 72.35 | 1,742,766 | +2.08(+2.97%) |
Jul 24, 2013 | 71.41 | 71.44 | 69.81 | 70.27 | 488,640 | -1.01(-1.41%) |
Jul 23, 2013 | 70.88 | 71.85 | 70.76 | 71.28 | 627,765 | +0.36(+0.50%) |
Jul 22, 2013 | 71.19 | 71.53 | 70.58 | 70.92 | 419,480 | -0.55(-0.77%) |
Jul 19, 2013 | 71.19 | 71.51 | 70.60 | 71.47 | 331,563 | +0.07(+0.10%) |
Jul 18, 2013 | 70.23 | 71.61 | 70.15 | 71.41 | 519,137 | +1.31(+1.88%) |
Jul 17, 2013 | 69.47 | 70.42 | 69.38 | 70.09 | 467,517 | +0.63(+0.91%) |
Jul 16, 2013 | 69.03 | 69.99 | 69.01 | 69.46 | 517,991 | -0.47(-0.68%) |
Jul 15, 2013 | 68.95 | 70.38 | 68.83 | 69.93 | 428,446 | +0.97(+1.40%) |
Jul 12, 2013 | 69.27 | 69.27 | 68.64 | 68.96 | 427,997 | -0.34(-0.48%) |
Jul 11, 2013 | 69.47 | 69.72 | 68.49 | 69.30 | 398,849 | +0.84(+1.23%) |
Jul 10, 2013 | 68.93 | 69.02 | 68.14 | 68.46 | 493,797 | -0.34(-0.49%) |
Jul 09, 2013 | 67.60 | 69.15 | 67.21 | 68.80 | 605,574 | +1.59(+2.37%) |
Jul 08, 2013 | 66.40 | 67.33 | 66.17 | 67.21 | 646,528 | +1.20(+1.81%) |
Jul 05, 2013 | 65.60 | 66.20 | 65.11 | 66.01 | 411,637 | +1.16(+1.78%) |
Jul 03, 2013 | 64.60 | 65.32 | 64.46 | 64.85 | 288,920 | -0.37(-0.56%) |
Jul 02, 2013 | 66.70 | 66.83 | 64.83 | 65.22 | 947,706 | -1.88(-2.80%) |
Jul 01, 2013 | 67.78 | 68.21 | 67.07 | 67.10 | 449,519 | -0.06(-0.09%) |
Jun 28, 2013 | 67.49 | 67.67 | 66.60 | 67.16 | 382,152 | -0.89(-1.31%) |
Jun 27, 2013 | 67.27 | 68.42 | 67.08 | 68.05 | 350,323 | +1.49(+2.24%) |
Jun 26, 2013 | 67.17 | 67.46 | 66.06 | 66.55 | 383,039 | +0.10(+0.15%) |
Jun 25, 2013 | 65.60 | 66.94 | 65.40 | 66.45 | 604,073 | +1.77(+2.73%) |
Jun 24, 2013 | 64.51 | 65.50 | 63.81 | 64.69 | 510,864 | -0.73(-1.12%) |
Jun 21, 2013 | 66.48 | 66.61 | 64.43 | 65.42 | 654,138 | -0.68(-1.03%) |
Jun 20, 2013 | 67.11 | 67.18 | 65.86 | 66.10 | 754,416 | -1.78(-2.62%) |
Jun 19, 2013 | 69.52 | 69.52 | 67.81 | 67.88 | 420,556 | -1.64(-2.36%) |
Jun 18, 2013 | 69.27 | 69.76 | 69.09 | 69.52 | 422,746 | +0.62(+0.90%) |
Jun 17, 2013 | 69.65 | 69.77 | 68.38 | 68.90 | 334,245 | -0.32(-0.46%) |
Jun 14, 2013 | 70.10 | 70.58 | 68.90 | 69.21 | 362,928 | -0.94(-1.34%) |
Jun 13, 2013 | 68.87 | 70.53 | 68.61 | 70.15 | 478,132 | +1.12(+1.62%) |
Jun 12, 2013 | 70.97 | 71.39 | 68.93 | 69.03 | 269,387 | -1.14(-1.62%) |
Jun 11, 2013 | 70.05 | 70.56 | 68.74 | 70.17 | 337,427 | -0.85(-1.20%) |
Jun 10, 2013 | 71.03 | 71.59 | 70.60 | 71.02 | 181,120 | +0.09(+0.13%) |
Jun 07, 2013 | 70.90 | 71.41 | 70.30 | 70.93 | 348,633 | +0.64(+0.91%) |
Jun 06, 2013 | 70.30 | 70.85 | 69.49 | 70.29 | 570,753 | -0.11(-0.15%) |
Jun 05, 2013 | 71.90 | 71.90 | 70.17 | 70.40 | 436,033 | -1.37(-1.91%) |
Jun 04, 2013 | 73.31 | 74.07 | 71.49 | 71.77 | 380,188 | -1.35(-1.85%) |
Jun 03, 2013 | 73.27 | 73.27 | 71.01 | 73.12 | 492,030 | -0.26(-0.35%) |
May 31, 2013 | 72.69 | 74.87 | 72.56 | 73.38 | 614,429 | +0.52(+0.72%) |
May 30, 2013 | 73.17 | 73.50 | 72.74 | 72.86 | 390,441 | +0.16(+0.22%) |
May 29, 2013 | 72.53 | 73.14 | 71.99 | 72.70 | 332,023 | -0.58(-0.80%) |
May 28, 2013 | 74.07 | 74.33 | 72.66 | 73.28 | 387,116 | +0.19(+0.26%) |
May 24, 2013 | 72.76 | 73.29 | 71.84 | 73.09 | 436,710 | -0.39(-0.52%) |
May 23, 2013 | 73.69 | 74.01 | 72.37 | 73.48 | 1,278,512 | -1.08(-1.44%) |
May 22, 2013 | 76.99 | 77.14 | 73.67 | 74.56 | 840,438 | -2.23(-2.91%) |
May 21, 2013 | 76.81 | 78.26 | 76.63 | 76.79 | 742,995 | -0.12(-0.15%) |
May 20, 2013 | 76.61 | 77.56 | 76.27 | 76.91 | 471,976 | +0.18(+0.23%) |
May 17, 2013 | 75.35 | 76.88 | 75.35 | 76.73 | 518,505 | +1.87(+2.49%) |
May 16, 2013 | 75.90 | 76.38 | 74.75 | 74.86 | 514,956 | -1.28(-1.69%) |
May 15, 2013 | 75.60 | 76.60 | 75.60 | 76.15 | 673,203 | +2.04(+2.75%) |
May 13, 2013 | 74.07 | 74.97 | 73.81 | 74.11 | 514,208 | -0.25(-0.33%) |
May 10, 2013 | 74.06 | 74.39 | 73.54 | 74.36 | 517,686 | +0.57(+0.78%) |
May 09, 2013 | 73.90 | 74.11 | 73.24 | 73.79 | 632,364 | -0.20(-0.27%) |
May 08, 2013 | 72.95 | 74.08 | 72.54 | 73.98 | 953,065 | +1.12(+1.53%) |
May 07, 2013 | 71.84 | 73.11 | 71.43 | 72.87 | 715,385 | +1.37(+1.92%) |
May 06, 2013 | 70.18 | 71.87 | 70.05 | 71.49 | 868,508 | +1.92(+2.76%) |
May 03, 2013 | 68.78 | 70.65 | 68.13 | 69.58 | 1,022,287 | +1.44(+2.12%) |
May 02, 2013 | 67.57 | 68.23 | 66.71 | 68.13 | 1,225,180 | +0.92(+1.37%) |