Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 76.03 | 77.68 | 74.95 | 75.06 | 1,714,760 | -0.72(-0.95%) |
Jul 30, 2013 | 75.40 | 76.37 | 74.64 | 75.79 | 963,084 | +0.45(+0.59%) |
Jul 29, 2013 | 76.68 | 76.82 | 74.62 | 75.34 | 1,847,577 | -1.02(-1.33%) |
Jul 26, 2013 | 76.63 | 78.15 | 75.67 | 76.35 | 1,883,910 | -0.88(-1.14%) |
Jul 25, 2013 | 75.28 | 80.88 | 74.12 | 77.24 | 8,362,946 | +5.07(+7.02%) |
Jul 24, 2013 | 72.89 | 72.94 | 71.49 | 72.17 | 1,322,734 | -0.61(-0.83%) |
Jul 23, 2013 | 74.31 | 74.62 | 72.54 | 72.78 | 1,436,672 | -1.22(-1.65%) |
Jul 22, 2013 | 74.32 | 74.68 | 73.57 | 74.00 | 929,771 | -0.54(-0.73%) |
Jul 19, 2013 | 73.75 | 74.62 | 72.83 | 74.54 | 980,903 | +1.00(+1.35%) |
Jul 18, 2013 | 70.85 | 74.01 | 70.85 | 73.55 | 1,330,540 | +1.75(+2.43%) |
Jul 17, 2013 | 73.19 | 73.31 | 71.17 | 71.80 | 2,013,246 | -1.29(-1.77%) |
Jul 16, 2013 | 73.38 | 73.82 | 71.89 | 73.09 | 1,621,199 | -0.58(-0.79%) |
Jul 15, 2013 | 73.50 | 74.14 | 73.07 | 73.67 | 1,523,862 | +0.31(+0.43%) |
Jul 12, 2013 | 73.77 | 73.92 | 72.78 | 73.36 | 1,447,136 | -0.41(-0.55%) |
Jul 11, 2013 | 76.01 | 76.21 | 73.54 | 73.76 | 2,606,432 | -1.29(-1.72%) |
Jul 10, 2013 | 75.98 | 76.17 | 74.76 | 75.05 | 1,109,102 | -0.84(-1.11%) |
Jul 09, 2013 | 75.33 | 76.26 | 74.89 | 75.90 | 2,006,359 | +1.01(+1.34%) |
Jul 08, 2013 | 74.40 | 75.92 | 74.25 | 74.89 | 1,062,610 | +1.23(+1.67%) |
Jul 05, 2013 | 73.95 | 74.04 | 72.80 | 73.66 | 1,442,645 | +0.14(+0.19%) |
Jul 03, 2013 | 73.87 | 74.42 | 72.73 | 73.52 | 832,999 | -0.75(-1.01%) |
Jul 02, 2013 | 73.19 | 75.12 | 73.09 | 74.27 | 1,603,612 | +1.11(+1.52%) |
Jul 01, 2013 | 73.66 | 74.16 | 72.59 | 73.16 | 1,877,714 | -0.22(-0.30%) |
Jun 28, 2013 | 74.68 | 74.74 | 73.16 | 73.38 | 2,526,733 | -1.54(-2.05%) |
Jun 27, 2013 | 75.63 | 76.99 | 74.70 | 74.91 | 2,564,738 | -0.37(-0.49%) |
Jun 26, 2013 | 76.19 | 76.36 | 74.78 | 75.28 | 1,029,451 | -0.33(-0.44%) |
Jun 25, 2013 | 75.56 | 75.98 | 74.93 | 75.61 | 1,463,421 | +0.96(+1.28%) |
Jun 24, 2013 | 71.88 | 75.10 | 71.07 | 74.66 | 2,172,155 | +1.30(+1.77%) |
Jun 21, 2013 | 73.92 | 74.12 | 72.58 | 73.36 | 2,792,509 | -0.21(-0.28%) |
Jun 20, 2013 | 73.98 | 74.45 | 72.11 | 73.56 | 2,524,087 | -1.63(-2.17%) |
Jun 19, 2013 | 75.13 | 76.15 | 74.86 | 75.20 | 1,416,901 | -0.21(-0.28%) |
Jun 18, 2013 | 73.51 | 75.97 | 73.28 | 75.41 | 2,380,879 | +1.98(+2.70%) |
Jun 17, 2013 | 70.39 | 73.66 | 70.39 | 73.42 | 2,213,720 | +3.80(+5.45%) |
Jun 14, 2013 | 71.00 | 71.54 | 69.35 | 69.63 | 1,239,663 | -1.35(-1.90%) |
Jun 13, 2013 | 69.50 | 71.03 | 69.08 | 70.97 | 1,296,123 | +1.23(+1.77%) |
Jun 12, 2013 | 71.28 | 71.50 | 69.47 | 69.74 | 787,072 | -1.12(-1.58%) |
Jun 11, 2013 | 71.65 | 71.78 | 70.19 | 70.86 | 1,494,301 | -1.50(-2.07%) |
Jun 10, 2013 | 72.34 | 72.98 | 71.97 | 72.36 | 1,661,675 | +0.12(+0.17%) |
Jun 07, 2013 | 70.81 | 72.43 | 70.64 | 72.24 | 1,113,536 | +1.84(+2.61%) |
Jun 06, 2013 | 69.48 | 70.41 | 69.02 | 70.40 | 1,148,507 | +1.01(+1.45%) |
Jun 05, 2013 | 70.47 | 70.59 | 69.36 | 69.39 | 1,375,995 | -1.17(-1.65%) |
Jun 04, 2013 | 71.07 | 71.82 | 69.76 | 70.56 | 1,412,977 | -0.22(-0.31%) |
Jun 03, 2013 | 71.41 | 72.02 | 70.18 | 70.77 | 1,169,090 | -0.53(-0.74%) |
May 31, 2013 | 72.24 | 72.81 | 71.30 | 71.31 | 1,106,394 | -0.99(-1.36%) |
May 30, 2013 | 72.80 | 73.21 | 72.11 | 72.29 | 988,427 | -0.55(-0.76%) |
May 29, 2013 | 73.15 | 73.99 | 72.69 | 72.84 | 1,118,782 | -0.78(-1.06%) |
May 28, 2013 | 74.38 | 74.61 | 73.03 | 73.62 | 1,124,082 | +0.52(+0.71%) |
May 24, 2013 | 73.53 | 73.86 | 72.73 | 73.10 | 1,354,819 | -0.91(-1.23%) |
May 23, 2013 | 72.28 | 74.18 | 71.85 | 74.01 | 1,036,688 | +0.73(+1.00%) |
May 22, 2013 | 74.45 | 75.40 | 72.75 | 73.28 | 1,930,671 | -1.28(-1.72%) |
May 21, 2013 | 73.59 | 75.05 | 73.57 | 74.56 | 1,906,967 | +1.17(+1.59%) |
May 20, 2013 | 72.18 | 73.64 | 71.40 | 73.39 | 2,055,627 | +0.83(+1.15%) |
May 17, 2013 | 71.35 | 72.86 | 71.07 | 72.56 | 1,394,206 | +1.56(+2.19%) |
May 16, 2013 | 71.57 | 72.13 | 70.86 | 71.00 | 702,862 | -0.83(-1.15%) |
May 15, 2013 | 71.79 | 72.41 | 71.09 | 71.83 | 1,174,861 | +0.42(+0.58%) |
May 13, 2013 | 71.82 | 73.08 | 71.16 | 71.41 | 1,448,678 | -0.84(-1.17%) |
May 10, 2013 | 71.86 | 72.41 | 71.00 | 72.25 | 1,607,641 | +0.21(+0.29%) |
May 09, 2013 | 70.49 | 72.56 | 70.27 | 72.05 | 1,926,809 | +1.56(+2.21%) |
May 08, 2013 | 71.68 | 71.68 | 69.55 | 70.49 | 2,501,229 | -1.02(-1.43%) |
May 07, 2013 | 70.51 | 72.28 | 70.21 | 71.51 | 1,509,086 | +1.18(+1.67%) |
May 06, 2013 | 70.19 | 71.03 | 70.06 | 70.34 | 1,483,770 | -0.26(-0.36%) |
May 03, 2013 | 69.08 | 70.95 | 68.75 | 70.59 | 1,266,091 | +1.84(+2.68%) |
May 02, 2013 | 68.34 | 69.33 | 67.75 | 68.75 | 2,525,482 | +0.61(+0.89%) |