Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.10 | 74.21 | 73.70 | 74.16 | 1,165,038 | +0.30(+0.40%) |
Jul 30, 2013 | 74.27 | 74.60 | 73.70 | 73.87 | 718,098 | -0.38(-0.51%) |
Jul 29, 2013 | 73.88 | 74.45 | 73.85 | 74.24 | 836,993 | +0.40(+0.54%) |
Jul 26, 2013 | 73.05 | 73.90 | 72.77 | 73.84 | 720,475 | +0.44(+0.60%) |
Jul 25, 2013 | 72.70 | 73.48 | 72.02 | 73.41 | 1,131,707 | +0.81(+1.11%) |
Jul 24, 2013 | 73.27 | 73.38 | 72.54 | 72.60 | 943,128 | -0.56(-0.77%) |
Jul 23, 2013 | 72.73 | 73.34 | 72.65 | 73.16 | 1,309,488 | +0.61(+0.84%) |
Jul 22, 2013 | 72.34 | 72.69 | 72.18 | 72.55 | 639,430 | +0.11(+0.15%) |
Jul 19, 2013 | 72.18 | 72.46 | 71.67 | 72.44 | 990,639 | +0.33(+0.46%) |
Jul 18, 2013 | 71.58 | 72.26 | 71.49 | 72.12 | 766,320 | +0.61(+0.85%) |
Jul 17, 2013 | 72.09 | 72.37 | 71.34 | 71.51 | 934,657 | -0.35(-0.49%) |
Jul 16, 2013 | 71.86 | 72.44 | 71.62 | 71.86 | 1,230,711 | -0.16(-0.22%) |
Jul 15, 2013 | 71.78 | 72.12 | 71.66 | 72.02 | 1,690,723 | +0.34(+0.47%) |
Jul 12, 2013 | 71.91 | 71.92 | 71.19 | 71.68 | 1,325,832 | -0.19(-0.26%) |
Jul 11, 2013 | 71.55 | 71.97 | 71.24 | 71.87 | 1,670,314 | +0.95(+1.34%) |
Jul 10, 2013 | 70.85 | 71.18 | 70.56 | 70.91 | 1,394,274 | -0.08(-0.11%) |
Jul 09, 2013 | 71.14 | 71.16 | 70.71 | 70.99 | 1,060,750 | +0.18(+0.25%) |
Jul 08, 2013 | 70.54 | 71.17 | 70.48 | 70.81 | 1,197,092 | +0.44(+0.62%) |
Jul 05, 2013 | 70.05 | 70.41 | 69.38 | 70.37 | 1,061,671 | +0.66(+0.95%) |
Jul 03, 2013 | 70.00 | 70.40 | 69.70 | 69.71 | 798,719 | -0.50(-0.71%) |
Jul 02, 2013 | 70.13 | 70.62 | 69.90 | 70.21 | 1,141,682 | -0.15(-0.21%) |
Jul 01, 2013 | 69.90 | 70.67 | 69.84 | 70.36 | 1,123,122 | +0.56(+0.81%) |
Jun 28, 2013 | 69.28 | 70.19 | 69.11 | 69.79 | 1,855,041 | +0.38(+0.54%) |
Jun 27, 2013 | 69.12 | 69.67 | 68.97 | 69.42 | 1,256,090 | +0.65(+0.94%) |
Jun 26, 2013 | 67.86 | 69.04 | 67.86 | 68.77 | 1,059,152 | +1.23(+1.82%) |
Jun 25, 2013 | 67.97 | 67.98 | 67.25 | 67.54 | 1,139,801 | +0.05(+0.08%) |
Jun 24, 2013 | 67.28 | 68.09 | 66.99 | 67.49 | 1,252,221 | -0.26(-0.38%) |
Jun 21, 2013 | 66.85 | 67.75 | 66.61 | 67.75 | 3,792,356 | +1.08(+1.62%) |
Jun 20, 2013 | 68.33 | 68.65 | 66.56 | 66.67 | 1,930,469 | -2.19(-3.18%) |
Jun 19, 2013 | 69.87 | 70.40 | 68.86 | 68.86 | 1,094,898 | -1.20(-1.71%) |
Jun 18, 2013 | 70.15 | 70.30 | 69.87 | 70.05 | 845,685 | -0.09(-0.12%) |
Jun 17, 2013 | 70.12 | 70.45 | 69.77 | 70.14 | 918,649 | +0.45(+0.64%) |
Jun 14, 2013 | 68.79 | 69.86 | 68.40 | 69.69 | 1,155,199 | +0.98(+1.43%) |
Jun 13, 2013 | 68.43 | 68.76 | 67.90 | 68.71 | 1,254,893 | +0.17(+0.25%) |
Jun 12, 2013 | 69.11 | 69.14 | 68.54 | 68.54 | 990,370 | -0.19(-0.27%) |
Jun 11, 2013 | 68.47 | 69.47 | 68.22 | 68.72 | 1,161,791 | -0.11(-0.16%) |
Jun 10, 2013 | 69.83 | 70.02 | 68.39 | 68.83 | 2,309,688 | -1.12(-1.60%) |
Jun 07, 2013 | 69.11 | 69.95 | 69.05 | 69.95 | 1,455,127 | +1.33(+1.94%) |
Jun 06, 2013 | 68.77 | 68.83 | 68.08 | 68.62 | 1,634,377 | -0.09(-0.13%) |
Jun 05, 2013 | 69.33 | 69.48 | 68.67 | 68.71 | 1,719,052 | -0.79(-1.14%) |
Jun 04, 2013 | 69.16 | 69.69 | 68.98 | 69.50 | 1,695,963 | +0.35(+0.51%) |
Jun 03, 2013 | 69.58 | 69.60 | 68.60 | 69.15 | 2,510,621 | -0.52(-0.74%) |
May 31, 2013 | 70.33 | 70.57 | 68.33 | 69.66 | 3,357,351 | -1.05(-1.48%) |
May 30, 2013 | 69.97 | 71.37 | 69.86 | 70.71 | 2,759,156 | +0.68(+0.97%) |
May 29, 2013 | 70.15 | 70.74 | 69.28 | 70.03 | 3,657,537 | -0.42(-0.60%) |
May 28, 2013 | 70.22 | 70.73 | 69.82 | 70.45 | 1,542,396 | +0.68(+0.97%) |
May 24, 2013 | 69.57 | 69.77 | 68.97 | 69.77 | 1,342,833 | +0.02(+0.02%) |
May 23, 2013 | 69.32 | 70.08 | 68.96 | 69.76 | 1,223,213 | +0.05(+0.07%) |
May 22, 2013 | 68.97 | 70.24 | 68.87 | 69.71 | 1,213,948 | +0.89(+1.30%) |
May 21, 2013 | 69.06 | 69.36 | 68.62 | 68.82 | 1,411,055 | -0.27(-0.39%) |
May 20, 2013 | 70.13 | 70.27 | 69.00 | 69.09 | 1,345,317 | -1.01(-1.44%) |
May 17, 2013 | 69.99 | 70.10 | 69.44 | 70.10 | 1,556,762 | +0.12(+0.18%) |
May 16, 2013 | 70.05 | 70.47 | 69.77 | 69.98 | 1,434,706 | -0.30(-0.42%) |
May 15, 2013 | 69.81 | 70.30 | 69.47 | 70.27 | 976,508 | +1.33(+1.93%) |
May 13, 2013 | 68.47 | 69.03 | 68.34 | 68.94 | 1,027,400 | +0.55(+0.81%) |
May 10, 2013 | 68.32 | 68.46 | 67.94 | 68.39 | 834,597 | +0.12(+0.17%) |
May 09, 2013 | 69.22 | 69.43 | 68.18 | 68.27 | 1,077,360 | -0.91(-1.32%) |
May 08, 2013 | 69.32 | 69.56 | 68.75 | 69.18 | 987,457 | -0.26(-0.38%) |
May 07, 2013 | 69.05 | 69.51 | 69.04 | 69.45 | 768,478 | +0.47(+0.68%) |
May 06, 2013 | 69.60 | 69.60 | 68.82 | 68.98 | 550,757 | -0.70(-1.00%) |
May 03, 2013 | 69.77 | 69.82 | 69.46 | 69.68 | 983,209 | +0.22(+0.31%) |
May 02, 2013 | 68.42 | 69.63 | 68.41 | 69.46 | 1,351,466 | +1.00(+1.45%) |