Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 81.68 | 82.71 | 81.60 | 81.89 | 3,863,035 | +0.41(+0.51%) |
Jul 30, 2013 | 81.52 | 81.68 | 81.12 | 81.48 | 3,276,934 | +0.16(+0.20%) |
Jul 29, 2013 | 81.18 | 81.46 | 80.94 | 81.32 | 2,094,146 | -0.21(-0.26%) |
Jul 26, 2013 | 81.01 | 81.54 | 80.43 | 81.53 | 3,344,240 | +0.25(+0.31%) |
Jul 25, 2013 | 80.41 | 81.52 | 80.09 | 81.28 | 4,798,952 | +0.15(+0.19%) |
Jul 24, 2013 | 81.64 | 81.66 | 80.94 | 81.12 | 2,593,271 | -0.29(-0.36%) |
Jul 23, 2013 | 81.20 | 81.80 | 80.90 | 81.42 | 3,232,846 | +0.33(+0.40%) |
Jul 22, 2013 | 81.19 | 81.47 | 80.66 | 81.09 | 4,048,755 | +0.06(+0.08%) |
Jul 19, 2013 | 80.43 | 81.22 | 80.43 | 81.03 | 4,436,443 | +0.50(+0.61%) |
Jul 18, 2013 | 79.93 | 80.72 | 79.90 | 80.53 | 4,224,075 | +0.64(+0.81%) |
Jul 17, 2013 | 80.18 | 80.39 | 79.72 | 79.89 | 2,592,858 | +0.15(+0.19%) |
Jul 16, 2013 | 80.19 | 80.50 | 79.54 | 79.74 | 3,525,203 | -0.36(-0.44%) |
Jul 15, 2013 | 80.30 | 80.54 | 80.02 | 80.09 | 2,960,548 | -0.20(-0.25%) |
Jul 12, 2013 | 79.90 | 80.36 | 79.69 | 80.30 | 3,286,595 | +0.43(+0.53%) |
Jul 11, 2013 | 79.75 | 80.02 | 79.62 | 79.87 | 3,423,552 | +0.77(+0.97%) |
Jul 10, 2013 | 79.07 | 79.42 | 78.74 | 79.10 | 3,308,825 | +0.06(+0.07%) |
Jul 09, 2013 | 78.87 | 79.17 | 78.68 | 79.05 | 3,149,260 | +0.85(+1.09%) |
Jul 08, 2013 | 78.11 | 78.65 | 78.04 | 78.20 | 3,689,013 | +0.41(+0.53%) |
Jul 05, 2013 | 76.97 | 77.80 | 76.62 | 77.78 | 2,960,327 | +1.46(+1.91%) |
Jul 03, 2013 | 75.51 | 76.64 | 75.46 | 76.33 | 1,956,119 | +0.50(+0.66%) |
Jul 02, 2013 | 76.05 | 76.54 | 75.55 | 75.83 | 4,314,377 | -0.40(-0.53%) |
Jul 01, 2013 | 75.57 | 76.96 | 75.57 | 76.23 | 3,826,967 | -0.03(-0.04%) |
Jun 28, 2013 | 76.61 | 77.04 | 76.11 | 76.26 | 4,918,284 | -0.62(-0.81%) |
Jun 27, 2013 | 77.09 | 77.34 | 76.69 | 76.88 | 3,201,403 | +0.39(+0.51%) |
Jun 26, 2013 | 76.06 | 76.70 | 75.83 | 76.49 | 3,621,760 | +1.00(+1.33%) |
Jun 25, 2013 | 75.46 | 75.84 | 75.00 | 75.48 | 3,838,942 | +0.52(+0.69%) |
Jun 24, 2013 | 75.86 | 75.86 | 74.93 | 74.97 | 5,165,827 | -1.46(-1.91%) |
Jun 21, 2013 | 76.36 | 76.75 | 75.83 | 76.42 | 6,703,337 | +0.56(+0.74%) |
Jun 20, 2013 | 77.21 | 77.24 | 75.68 | 75.86 | 4,266,871 | -1.95(-2.50%) |
Jun 19, 2013 | 78.77 | 78.98 | 77.78 | 77.81 | 2,828,023 | -0.98(-1.24%) |
Jun 18, 2013 | 78.15 | 78.96 | 78.04 | 78.78 | 2,431,098 | +0.74(+0.95%) |
Jun 17, 2013 | 78.00 | 78.71 | 77.86 | 78.04 | 3,753,730 | +0.61(+0.79%) |
Jun 14, 2013 | 77.62 | 78.15 | 77.23 | 77.43 | 2,891,987 | -0.12(-0.15%) |
Jun 13, 2013 | 75.98 | 77.71 | 75.72 | 77.55 | 3,734,202 | +1.51(+1.99%) |
Jun 12, 2013 | 77.40 | 77.45 | 75.98 | 76.03 | 3,442,460 | -0.83(-1.08%) |
Jun 11, 2013 | 76.64 | 77.46 | 76.37 | 76.86 | 2,512,521 | -0.41(-0.53%) |
Jun 10, 2013 | 77.69 | 77.72 | 77.09 | 77.28 | 3,189,303 | -0.21(-0.27%) |
Jun 07, 2013 | 76.28 | 77.49 | 75.99 | 77.48 | 4,842,358 | +1.70(+2.25%) |
Jun 06, 2013 | 75.64 | 75.86 | 75.06 | 75.78 | 3,844,440 | +0.06(+0.07%) |
Jun 05, 2013 | 76.57 | 76.63 | 75.59 | 75.73 | 3,857,795 | -1.00(-1.30%) |
Jun 04, 2013 | 77.16 | 77.55 | 76.38 | 76.72 | 3,597,223 | -0.41(-0.53%) |
Jun 03, 2013 | 77.20 | 77.37 | 76.49 | 77.14 | 3,796,914 | +0.24(+0.31%) |
May 31, 2013 | 77.26 | 78.25 | 76.90 | 76.90 | 4,602,259 | -0.80(-1.03%) |
May 30, 2013 | 77.65 | 78.11 | 77.42 | 77.70 | 3,727,246 | +0.20(+0.26%) |
May 29, 2013 | 77.44 | 77.66 | 77.05 | 77.50 | 3,030,793 | -0.32(-0.41%) |
May 28, 2013 | 77.51 | 78.37 | 77.44 | 77.82 | 3,903,162 | +0.92(+1.20%) |
May 24, 2013 | 76.61 | 77.05 | 76.36 | 76.90 | 3,195,323 | -0.10(-0.13%) |
May 23, 2013 | 76.75 | 77.20 | 76.42 | 77.00 | 3,657,457 | -0.27(-0.34%) |
May 22, 2013 | 77.82 | 78.31 | 77.11 | 77.26 | 5,496,707 | -0.41(-0.53%) |
May 21, 2013 | 77.74 | 77.90 | 77.33 | 77.67 | 3,567,845 | +0.20(+0.26%) |
May 20, 2013 | 77.06 | 77.70 | 76.94 | 77.47 | 3,543,682 | +0.23(+0.30%) |
May 17, 2013 | 77.08 | 77.51 | 76.93 | 77.24 | 5,856,053 | +0.22(+0.29%) |
May 16, 2013 | 77.11 | 77.45 | 76.93 | 77.02 | 3,873,300 | -0.30(-0.39%) |
May 15, 2013 | 76.55 | 77.47 | 76.48 | 77.32 | 4,200,274 | +0.69(+0.90%) |
May 13, 2013 | 76.27 | 76.78 | 76.07 | 76.62 | 2,949,641 | +0.01(+0.02%) |
May 10, 2013 | 76.33 | 76.72 | 76.10 | 76.61 | 4,317,289 | +0.39(+0.51%) |
May 09, 2013 | 74.97 | 76.63 | 74.97 | 76.22 | 6,470,752 | +1.19(+1.59%) |
May 08, 2013 | 74.91 | 75.09 | 74.73 | 75.03 | 3,827,937 | +0.13(+0.18%) |
May 07, 2013 | 74.62 | 75.15 | 74.58 | 74.90 | 3,223,896 | +0.12(+0.16%) |
May 06, 2013 | 74.63 | 74.88 | 74.51 | 74.78 | 3,135,656 | +0.01(+0.01%) |
May 03, 2013 | 74.17 | 75.05 | 73.53 | 74.77 | 4,345,229 | +1.24(+1.69%) |
May 02, 2013 | 72.84 | 73.76 | 72.75 | 73.53 | 4,499,521 | +1.03(+1.43%) |