Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.35 | 76.94 | 75.27 | 76.31 | 3,515,656 | +0.93(+1.23%) |
Jul 30, 2013 | 76.07 | 76.69 | 74.95 | 75.38 | 2,517,474 | -0.37(-0.49%) |
Jul 29, 2013 | 74.78 | 75.88 | 74.78 | 75.75 | 1,942,607 | +0.69(+0.92%) |
Jul 26, 2013 | 74.64 | 75.07 | 74.38 | 75.07 | 1,942,363 | +0.12(+0.17%) |
Jul 25, 2013 | 74.86 | 75.07 | 74.38 | 74.94 | 1,675,558 | +0.09(+0.12%) |
Jul 24, 2013 | 75.32 | 77.08 | 74.08 | 74.85 | 3,730,952 | +1.28(+1.73%) |
Jul 23, 2013 | 73.78 | 74.02 | 73.14 | 73.57 | 2,072,778 | +0.27(+0.36%) |
Jul 22, 2013 | 73.46 | 73.45 | 73.18 | 73.31 | 1,130,209 | +0.07(+0.09%) |
Jul 19, 2013 | 72.78 | 73.28 | 72.78 | 73.24 | 1,689,895 | +0.20(+0.27%) |
Jul 18, 2013 | 71.91 | 73.23 | 71.91 | 73.04 | 1,844,259 | +0.46(+0.63%) |
Jul 17, 2013 | 72.45 | 72.84 | 72.33 | 72.59 | 1,250,086 | +0.30(+0.41%) |
Jul 16, 2013 | 73.33 | 73.41 | 72.25 | 72.29 | 1,560,699 | -0.87(-1.19%) |
Jul 15, 2013 | 73.15 | 73.47 | 72.95 | 73.16 | 1,268,327 | +0.20(+0.27%) |
Jul 12, 2013 | 72.80 | 73.04 | 72.22 | 72.96 | 2,101,085 | +0.22(+0.31%) |
Jul 11, 2013 | 72.70 | 72.85 | 72.42 | 72.74 | 1,612,276 | +0.70(+0.98%) |
Jul 10, 2013 | 70.90 | 72.27 | 70.88 | 72.03 | 2,063,788 | +1.14(+1.60%) |
Jul 09, 2013 | 70.88 | 71.29 | 70.79 | 70.90 | 1,274,209 | +0.36(+0.52%) |
Jul 08, 2013 | 69.99 | 70.62 | 69.69 | 70.53 | 1,829,034 | +0.94(+1.36%) |
Jul 05, 2013 | 68.95 | 69.60 | 68.82 | 69.59 | 801,706 | +0.85(+1.23%) |
Jul 03, 2013 | 67.96 | 68.96 | 67.76 | 68.74 | 858,797 | +0.63(+0.92%) |
Jul 02, 2013 | 68.87 | 69.00 | 67.81 | 68.11 | 1,409,883 | -0.98(-1.42%) |
Jul 01, 2013 | 68.62 | 69.63 | 68.39 | 69.09 | 1,096,574 | +0.46(+0.66%) |
Jun 28, 2013 | 68.80 | 69.27 | 68.44 | 68.63 | 1,369,821 | -0.34(-0.49%) |
Jun 27, 2013 | 68.34 | 69.17 | 68.28 | 68.97 | 1,149,338 | +1.14(+1.67%) |
Jun 26, 2013 | 67.56 | 68.07 | 67.42 | 67.84 | 1,832,992 | +0.94(+1.40%) |
Jun 25, 2013 | 67.70 | 67.75 | 66.84 | 66.90 | 1,886,805 | -0.30(-0.44%) |
Jun 24, 2013 | 67.49 | 67.81 | 66.88 | 67.20 | 1,795,542 | -0.65(-0.95%) |
Jun 21, 2013 | 68.44 | 68.61 | 67.84 | 67.85 | 3,365,759 | -0.10(-0.15%) |
Jun 20, 2013 | 68.22 | 68.93 | 67.93 | 67.95 | 1,755,982 | -0.84(-1.22%) |
Jun 19, 2013 | 69.51 | 69.89 | 68.78 | 68.78 | 1,412,866 | -0.79(-1.13%) |
Jun 18, 2013 | 69.45 | 69.91 | 69.02 | 69.57 | 1,482,584 | +0.22(+0.31%) |
Jun 17, 2013 | 69.03 | 69.88 | 69.02 | 69.36 | 1,207,169 | +0.65(+0.95%) |
Jun 14, 2013 | 68.58 | 69.36 | 68.47 | 68.70 | 1,213,526 | +0.02(+0.02%) |
Jun 13, 2013 | 68.53 | 69.74 | 68.39 | 68.68 | 2,164,507 | +0.21(+0.30%) |
Jun 12, 2013 | 69.22 | 69.27 | 68.39 | 68.48 | 1,169,214 | -0.30(-0.43%) |
Jun 11, 2013 | 68.87 | 69.41 | 68.68 | 68.78 | 1,616,566 | -0.65(-0.93%) |
Jun 10, 2013 | 69.77 | 69.88 | 69.20 | 69.42 | 1,809,716 | -0.11(-0.16%) |
Jun 07, 2013 | 68.43 | 69.63 | 68.43 | 69.53 | 1,710,035 | +1.35(+1.98%) |
Jun 06, 2013 | 67.54 | 68.31 | 67.08 | 68.18 | 2,174,065 | +0.66(+0.98%) |
Jun 05, 2013 | 68.08 | 68.85 | 67.44 | 67.52 | 1,446,169 | -0.80(-1.18%) |
Jun 04, 2013 | 68.68 | 69.02 | 68.10 | 68.32 | 1,569,213 | -0.51(-0.75%) |
Jun 03, 2013 | 68.37 | 68.90 | 67.80 | 68.83 | 1,772,634 | +0.54(+0.79%) |
May 31, 2013 | 68.95 | 69.68 | 68.29 | 68.29 | 2,152,600 | -0.91(-1.32%) |
May 30, 2013 | 68.54 | 69.62 | 68.54 | 69.21 | 2,145,808 | +1.34(+1.98%) |
May 29, 2013 | 67.59 | 68.29 | 67.17 | 67.86 | 1,771,951 | -0.19(-0.28%) |
May 28, 2013 | 67.68 | 68.38 | 67.68 | 68.05 | 1,511,728 | +0.70(+1.03%) |
May 24, 2013 | 66.56 | 67.58 | 66.41 | 67.36 | 1,318,018 | +0.51(+0.77%) |
May 23, 2013 | 66.13 | 67.14 | 65.97 | 66.84 | 1,502,966 | +0.32(+0.49%) |
May 22, 2013 | 67.05 | 67.28 | 66.45 | 66.52 | 4,110,405 | -0.49(-0.74%) |
May 21, 2013 | 67.11 | 67.83 | 66.78 | 67.01 | 4,545,196 | -0.12(-0.18%) |
May 20, 2013 | 67.64 | 67.96 | 67.04 | 67.14 | 4,347,940 | -0.48(-0.71%) |
May 17, 2013 | 66.01 | 68.51 | 66.01 | 67.61 | 7,125,220 | +2.61(+4.01%) |
May 16, 2013 | 65.32 | 65.48 | 64.83 | 65.01 | 1,691,331 | -0.34(-0.52%) |
May 15, 2013 | 64.60 | 65.39 | 64.23 | 65.34 | 1,188,473 | +1.54(+2.41%) |
May 13, 2013 | 63.94 | 64.25 | 63.63 | 63.81 | 994,646 | -0.30(-0.47%) |
May 10, 2013 | 63.91 | 64.23 | 63.57 | 64.11 | 1,036,719 | +0.22(+0.35%) |
May 09, 2013 | 63.96 | 64.30 | 63.76 | 63.89 | 1,502,785 | -0.12(-0.18%) |
May 08, 2013 | 63.55 | 64.02 | 63.41 | 64.00 | 1,249,611 | +0.49(+0.76%) |
May 07, 2013 | 63.37 | 63.60 | 63.27 | 63.52 | 2,008,224 | +0.12(+0.19%) |
May 06, 2013 | 63.36 | 63.99 | 63.29 | 63.39 | 2,030,798 | +0.18(+0.29%) |
May 03, 2013 | 63.09 | 63.35 | 62.78 | 63.21 | 1,733,827 | +0.44(+0.69%) |
May 02, 2013 | 62.23 | 62.97 | 62.08 | 62.78 | 1,883,839 | +0.54(+0.87%) |