Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.42 | 75.17 | 74.21 | 74.64 | 576,266 | +0.27(+0.37%) |
Jul 30, 2013 | 74.68 | 74.92 | 74.33 | 74.37 | 533,435 | -0.13(-0.17%) |
Jul 29, 2013 | 74.75 | 74.99 | 74.13 | 74.50 | 366,992 | -0.28(-0.38%) |
Jul 26, 2013 | 75.04 | 75.49 | 74.54 | 74.78 | 685,215 | +0.38(+0.51%) |
Jul 25, 2013 | 74.11 | 74.61 | 73.34 | 74.40 | 1,022,533 | +0.62(+0.85%) |
Jul 24, 2013 | 74.94 | 75.06 | 73.54 | 73.77 | 572,371 | -1.06(-1.41%) |
Jul 23, 2013 | 75.09 | 75.64 | 74.61 | 74.83 | 646,458 | -0.05(-0.06%) |
Jul 22, 2013 | 74.36 | 75.09 | 73.82 | 74.88 | 605,892 | +0.49(+0.66%) |
Jul 19, 2013 | 74.33 | 74.87 | 74.21 | 74.39 | 393,285 | -0.26(-0.35%) |
Jul 18, 2013 | 73.74 | 74.79 | 73.65 | 74.65 | 1,122,153 | +0.92(+1.25%) |
Jul 17, 2013 | 74.69 | 75.00 | 73.70 | 73.73 | 413,997 | -0.81(-1.09%) |
Jul 16, 2013 | 75.36 | 75.69 | 74.06 | 74.54 | 497,572 | -0.90(-1.20%) |
Jul 15, 2013 | 75.01 | 75.54 | 74.31 | 75.45 | 509,618 | +0.64(+0.86%) |
Jul 12, 2013 | 75.04 | 75.40 | 74.50 | 74.80 | 558,771 | -0.08(-0.11%) |
Jul 11, 2013 | 75.55 | 75.75 | 74.84 | 74.88 | 871,641 | +0.01(+0.01%) |
Jul 10, 2013 | 75.33 | 75.38 | 74.74 | 74.88 | 916,496 | -0.41(-0.54%) |
Jul 09, 2013 | 76.02 | 76.15 | 75.23 | 75.28 | 416,508 | -0.47(-0.62%) |
Jul 08, 2013 | 75.19 | 76.02 | 75.05 | 75.75 | 681,819 | +1.03(+1.38%) |
Jul 05, 2013 | 74.76 | 75.01 | 73.69 | 74.72 | 302,725 | +0.53(+0.72%) |
Jul 03, 2013 | 73.49 | 74.38 | 73.32 | 74.19 | 290,971 | +0.47(+0.64%) |
Jul 02, 2013 | 74.20 | 74.79 | 73.33 | 73.72 | 504,616 | -0.38(-0.51%) |
Jul 01, 2013 | 73.94 | 74.83 | 73.71 | 74.10 | 797,257 | +0.65(+0.89%) |
Jun 28, 2013 | 72.40 | 73.97 | 72.12 | 73.45 | 919,016 | +1.04(+1.44%) |
Jun 27, 2013 | 72.59 | 73.07 | 72.26 | 72.41 | 743,931 | +0.24(+0.34%) |
Jun 26, 2013 | 73.09 | 73.34 | 71.91 | 72.16 | 1,302,543 | -1.48(-2.02%) |
Jun 25, 2013 | 73.03 | 73.81 | 73.03 | 73.64 | 555,623 | +1.06(+1.46%) |
Jun 24, 2013 | 72.25 | 73.11 | 71.93 | 72.59 | 780,145 | -0.47(-0.64%) |
Jun 21, 2013 | 75.12 | 75.17 | 72.90 | 73.06 | 1,069,692 | -1.94(-2.58%) |
Jun 20, 2013 | 75.73 | 75.83 | 74.86 | 74.99 | 778,547 | -1.08(-1.42%) |
Jun 19, 2013 | 75.37 | 76.44 | 74.59 | 76.07 | 1,192,887 | +0.40(+0.53%) |
Jun 18, 2013 | 74.60 | 75.69 | 74.27 | 75.67 | 381,907 | +1.09(+1.47%) |
Jun 17, 2013 | 74.67 | 75.45 | 74.24 | 74.58 | 576,864 | +0.00(+0.00%) |
Jun 14, 2013 | 74.70 | 75.63 | 73.82 | 74.58 | 577,174 | -0.24(-0.33%) |
Jun 13, 2013 | 74.54 | 75.33 | 74.32 | 74.82 | 516,622 | +0.36(+0.49%) |
Jun 12, 2013 | 75.13 | 75.42 | 74.18 | 74.46 | 510,086 | -0.31(-0.41%) |
Jun 11, 2013 | 74.95 | 75.42 | 74.69 | 74.77 | 538,529 | -0.84(-1.11%) |
Jun 10, 2013 | 76.24 | 76.82 | 75.40 | 75.61 | 408,998 | -0.63(-0.83%) |
Jun 07, 2013 | 75.49 | 76.43 | 75.21 | 76.24 | 598,947 | +0.99(+1.31%) |
Jun 06, 2013 | 73.94 | 75.26 | 73.81 | 75.26 | 379,731 | +1.52(+2.06%) |
Jun 05, 2013 | 74.11 | 74.99 | 73.72 | 73.74 | 522,419 | -0.40(-0.54%) |
Jun 04, 2013 | 74.50 | 75.40 | 74.04 | 74.13 | 607,169 | -0.51(-0.68%) |
Jun 03, 2013 | 73.73 | 74.66 | 72.61 | 74.64 | 1,015,245 | +0.93(+1.26%) |
May 31, 2013 | 73.94 | 75.16 | 73.70 | 73.71 | 545,552 | -0.50(-0.67%) |
May 30, 2013 | 74.45 | 74.95 | 73.76 | 74.21 | 580,656 | -0.08(-0.11%) |
May 29, 2013 | 75.17 | 75.48 | 73.97 | 74.29 | 851,778 | -1.33(-1.76%) |
May 28, 2013 | 75.95 | 76.43 | 74.93 | 75.62 | 601,561 | +0.22(+0.29%) |
May 24, 2013 | 75.73 | 75.97 | 75.16 | 75.40 | 652,431 | -0.62(-0.82%) |
May 23, 2013 | 76.47 | 77.24 | 75.25 | 76.02 | 1,597,725 | -1.56(-2.00%) |
May 22, 2013 | 78.89 | 78.96 | 77.35 | 77.58 | 571,575 | -1.25(-1.58%) |
May 21, 2013 | 78.82 | 80.24 | 78.71 | 78.83 | 827,760 | +0.60(+0.76%) |
May 20, 2013 | 77.57 | 78.65 | 77.19 | 78.23 | 697,128 | +0.33(+0.42%) |
May 17, 2013 | 77.37 | 78.18 | 77.32 | 77.91 | 633,771 | +0.67(+0.87%) |
May 16, 2013 | 78.05 | 78.59 | 76.89 | 77.24 | 675,285 | -0.89(-1.13%) |
May 15, 2013 | 77.72 | 78.25 | 77.24 | 78.12 | 385,604 | +1.27(+1.65%) |
May 13, 2013 | 77.08 | 77.20 | 75.64 | 76.86 | 805,031 | -0.39(-0.50%) |
May 10, 2013 | 76.68 | 77.73 | 76.42 | 77.25 | 594,308 | +0.64(+0.84%) |
May 09, 2013 | 76.78 | 77.49 | 76.49 | 76.60 | 473,417 | -0.36(-0.47%) |
May 08, 2013 | 77.31 | 77.64 | 76.50 | 76.96 | 556,115 | -0.42(-0.54%) |
May 07, 2013 | 77.14 | 77.49 | 76.50 | 77.38 | 474,713 | +0.61(+0.79%) |
May 06, 2013 | 76.59 | 76.90 | 75.98 | 76.77 | 435,789 | +0.32(+0.41%) |
May 03, 2013 | 76.87 | 76.64 | 76.08 | 76.46 | 768,189 | -0.03(-0.04%) |
May 02, 2013 | 76.35 | 76.84 | 75.89 | 76.49 | 746,150 | +0.23(+0.30%) |