Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 72.49 | 72.99 | 71.99 | 72.50 | 737,504 | +0.21(+0.29%) |
Jul 30, 2013 | 72.73 | 73.12 | 72.08 | 72.29 | 755,477 | -0.11(-0.15%) |
Jul 29, 2013 | 73.54 | 73.54 | 72.29 | 72.40 | 941,454 | -1.44(-1.95%) |
Jul 26, 2013 | 73.71 | 73.86 | 72.43 | 73.84 | 736,468 | -0.26(-0.35%) |
Jul 25, 2013 | 71.60 | 74.93 | 70.80 | 74.10 | 2,920,114 | +1.99(+2.76%) |
Jul 24, 2013 | 72.85 | 73.12 | 71.69 | 72.11 | 1,255,486 | -0.40(-0.55%) |
Jul 23, 2013 | 72.30 | 72.57 | 71.68 | 72.51 | 830,066 | +0.08(+0.11%) |
Jul 22, 2013 | 72.21 | 72.50 | 72.26 | 72.43 | 536,963 | +0.17(+0.24%) |
Jul 19, 2013 | 71.26 | 72.36 | 70.83 | 72.26 | 633,555 | +0.69(+0.96%) |
Jul 18, 2013 | 70.75 | 71.59 | 70.75 | 71.57 | 791,377 | +0.85(+1.20%) |
Jul 17, 2013 | 70.00 | 70.75 | 69.83 | 70.72 | 719,868 | +0.87(+1.25%) |
Jul 16, 2013 | 69.37 | 70.00 | 69.33 | 69.85 | 843,341 | +0.48(+0.69%) |
Jul 15, 2013 | 69.37 | 69.66 | 69.02 | 69.37 | 538,638 | +0.00(+0.00%) |
Jul 12, 2013 | 68.36 | 69.51 | 68.11 | 69.37 | 1,274,568 | +1.10(+1.61%) |
Jul 11, 2013 | 67.82 | 69.10 | 67.63 | 68.27 | 860,695 | +1.34(+2.00%) |
Jul 10, 2013 | 66.31 | 67.06 | 66.30 | 66.93 | 894,135 | +0.63(+0.95%) |
Jul 09, 2013 | 68.10 | 68.20 | 65.70 | 66.30 | 1,754,735 | -1.90(-2.79%) |
Jul 08, 2013 | 67.68 | 68.37 | 67.34 | 68.20 | 640,080 | +0.97(+1.44%) |
Jul 05, 2013 | 66.98 | 67.39 | 66.51 | 67.23 | 274,155 | +0.86(+1.30%) |
Jul 03, 2013 | 66.76 | 66.79 | 66.02 | 66.37 | 444,659 | -0.28(-0.42%) |
Jul 02, 2013 | 67.97 | 67.97 | 66.37 | 66.65 | 868,261 | -1.49(-2.19%) |
Jul 01, 2013 | 67.87 | 68.55 | 67.55 | 68.14 | 563,374 | +0.69(+1.02%) |
Jun 28, 2013 | 66.48 | 68.02 | 66.48 | 67.45 | 1,095,807 | +0.82(+1.23%) |
Jun 27, 2013 | 66.06 | 66.79 | 65.94 | 66.63 | 1,818,203 | +0.77(+1.17%) |
Jun 26, 2013 | 67.18 | 67.61 | 65.74 | 65.86 | 1,311,729 | -0.74(-1.11%) |
Jun 25, 2013 | 66.95 | 67.32 | 66.19 | 66.60 | 620,024 | +0.43(+0.65%) |
Jun 24, 2013 | 67.05 | 67.05 | 65.84 | 66.17 | 703,857 | -1.44(-2.13%) |
Jun 21, 2013 | 67.54 | 68.16 | 67.32 | 67.61 | 798,209 | +0.63(+0.94%) |
Jun 20, 2013 | 68.21 | 68.32 | 66.78 | 66.98 | 555,455 | -1.80(-2.62%) |
Jun 19, 2013 | 70.77 | 70.85 | 68.75 | 68.78 | 454,559 | -2.08(-2.94%) |
Jun 18, 2013 | 69.93 | 70.87 | 69.87 | 70.86 | 612,678 | +1.15(+1.65%) |
Jun 17, 2013 | 69.32 | 70.30 | 69.24 | 69.71 | 705,218 | +0.83(+1.20%) |
Jun 14, 2013 | 69.54 | 69.89 | 68.73 | 68.88 | 416,183 | -0.70(-1.01%) |
Jun 13, 2013 | 68.22 | 69.66 | 67.73 | 69.58 | 429,640 | +1.44(+2.11%) |
Jun 12, 2013 | 69.20 | 69.27 | 67.92 | 68.14 | 562,628 | -0.47(-0.69%) |
Jun 11, 2013 | 68.07 | 69.04 | 68.07 | 68.61 | 693,805 | -0.59(-0.85%) |
Jun 10, 2013 | 69.61 | 69.77 | 68.55 | 69.20 | 845,175 | -0.35(-0.50%) |
Jun 07, 2013 | 68.52 | 69.66 | 68.38 | 69.55 | 522,457 | +1.37(+2.01%) |
Jun 06, 2013 | 67.84 | 68.19 | 66.93 | 68.18 | 621,527 | +0.33(+0.49%) |
Jun 05, 2013 | 66.73 | 68.48 | 66.64 | 67.85 | 994,720 | +1.01(+1.51%) |
Jun 04, 2013 | 67.36 | 67.75 | 66.77 | 66.84 | 574,941 | -0.53(-0.79%) |
Jun 03, 2013 | 67.26 | 67.41 | 66.36 | 67.37 | 505,519 | +0.36(+0.54%) |
May 31, 2013 | 68.24 | 68.55 | 67.01 | 67.01 | 459,079 | -1.48(-2.16%) |
May 30, 2013 | 68.19 | 68.73 | 67.75 | 68.49 | 288,393 | +0.48(+0.71%) |
May 29, 2013 | 67.77 | 68.54 | 67.25 | 68.01 | 745,115 | -0.07(-0.10%) |
May 28, 2013 | 68.16 | 68.55 | 67.93 | 68.08 | 729,249 | +0.72(+1.07%) |
May 24, 2013 | 67.52 | 67.89 | 67.10 | 67.36 | 688,217 | -0.53(-0.78%) |
May 23, 2013 | 68.10 | 68.40 | 67.32 | 67.89 | 614,223 | -0.54(-0.79%) |
May 22, 2013 | 69.95 | 70.67 | 68.14 | 68.43 | 730,985 | -1.45(-2.07%) |
May 21, 2013 | 69.64 | 70.44 | 69.57 | 69.88 | 542,185 | +0.43(+0.62%) |
May 20, 2013 | 69.33 | 69.56 | 69.10 | 69.45 | 513,927 | +0.15(+0.22%) |
May 17, 2013 | 69.43 | 69.48 | 68.10 | 69.30 | 666,962 | +0.32(+0.46%) |
May 16, 2013 | 69.61 | 69.61 | 68.43 | 68.98 | 834,759 | -0.96(-1.37%) |
May 15, 2013 | 70.01 | 70.20 | 69.72 | 69.94 | 906,524 | +0.57(+0.82%) |
May 13, 2013 | 68.51 | 69.53 | 68.21 | 69.37 | 914,613 | +0.62(+0.90%) |
May 10, 2013 | 68.17 | 68.82 | 68.00 | 68.75 | 865,328 | +0.54(+0.79%) |
May 09, 2013 | 67.34 | 68.34 | 66.62 | 68.21 | 901,180 | +0.62(+0.92%) |
May 08, 2013 | 66.05 | 67.62 | 66.01 | 67.59 | 788,671 | +1.56(+2.36%) |
May 07, 2013 | 65.71 | 66.30 | 65.49 | 66.03 | 911,693 | +0.50(+0.76%) |
May 06, 2013 | 65.64 | 65.93 | 65.14 | 65.53 | 655,186 | -0.16(-0.24%) |
May 03, 2013 | 65.17 | 66.15 | 64.46 | 65.69 | 1,140,517 | +1.23(+1.91%) |
May 02, 2013 | 64.53 | 64.77 | 64.14 | 64.46 | 615,742 | +0.26(+0.40%) |