Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.93 | 80.61 | 79.93 | 80.04 | 161,989 | +0.13(+0.16%) |
Jul 30, 2013 | 80.14 | 80.22 | 79.56 | 79.91 | 124,194 | +0.07(+0.09%) |
Jul 29, 2013 | 80.03 | 80.20 | 79.61 | 79.84 | 156,679 | -0.22(-0.27%) |
Jul 26, 2013 | 79.69 | 80.09 | 79.14 | 80.06 | 122,022 | +0.42(+0.53%) |
Jul 25, 2013 | 79.19 | 79.68 | 78.67 | 79.64 | 123,758 | +0.44(+0.55%) |
Jul 24, 2013 | 79.70 | 79.70 | 79.00 | 79.20 | 164,020 | -0.18(-0.23%) |
Jul 23, 2013 | 79.86 | 79.86 | 79.25 | 79.38 | 192,433 | -0.29(-0.37%) |
Jul 22, 2013 | 79.35 | 79.83 | 79.15 | 79.67 | 316,862 | +0.37(+0.47%) |
Jul 19, 2013 | 78.29 | 79.34 | 77.92 | 79.30 | 149,463 | +0.92(+1.18%) |
Jul 18, 2013 | 78.44 | 78.63 | 78.33 | 78.38 | 137,273 | +0.22(+0.29%) |
Jul 17, 2013 | 78.29 | 78.50 | 78.07 | 78.16 | 169,714 | +0.16(+0.21%) |
Jul 16, 2013 | 78.61 | 78.63 | 77.80 | 77.99 | 173,294 | -0.46(-0.58%) |
Jul 15, 2013 | 78.54 | 78.55 | 78.10 | 78.45 | 227,982 | +0.14(+0.18%) |
Jul 12, 2013 | 77.77 | 78.35 | 77.65 | 78.31 | 181,852 | +0.56(+0.72%) |
Jul 11, 2013 | 77.53 | 77.82 | 77.39 | 77.75 | 343,915 | +1.02(+1.32%) |
Jul 10, 2013 | 76.30 | 76.93 | 76.25 | 76.74 | 160,061 | +0.49(+0.64%) |
Jul 09, 2013 | 76.38 | 76.32 | 75.93 | 76.25 | 154,818 | +0.22(+0.29%) |
Jul 08, 2013 | 76.03 | 76.18 | 75.83 | 76.02 | 225,496 | +0.39(+0.51%) |
Jul 05, 2013 | 75.17 | 75.64 | 74.89 | 75.64 | 191,445 | +1.10(+1.48%) |
Jul 03, 2013 | 74.41 | 74.78 | 74.05 | 74.53 | 132,065 | -0.17(-0.23%) |
Jul 02, 2013 | 74.73 | 75.17 | 74.46 | 74.71 | 668,695 | -0.23(-0.31%) |
Jul 01, 2013 | 74.80 | 75.63 | 74.75 | 74.94 | 177,156 | +0.58(+0.78%) |
Jun 28, 2013 | 74.83 | 75.13 | 74.36 | 74.36 | 332,363 | -0.53(-0.71%) |
Jun 27, 2013 | 75.06 | 75.32 | 74.80 | 74.90 | 167,989 | +0.30(+0.40%) |
Jun 26, 2013 | 74.05 | 74.87 | 74.04 | 74.59 | 209,631 | +1.07(+1.46%) |
Jun 25, 2013 | 73.96 | 73.96 | 73.08 | 73.52 | 181,893 | +0.32(+0.44%) |
Jun 24, 2013 | 73.26 | 73.80 | 72.67 | 73.20 | 650,460 | -0.58(-0.78%) |
Jun 21, 2013 | 73.72 | 74.16 | 73.08 | 73.78 | 179,699 | +0.66(+0.91%) |
Jun 20, 2013 | 74.46 | 74.46 | 72.87 | 73.11 | 313,307 | -1.93(-2.57%) |
Jun 19, 2013 | 76.32 | 76.32 | 74.99 | 75.04 | 144,835 | -1.16(-1.52%) |
Jun 18, 2013 | 75.70 | 76.26 | 75.59 | 76.20 | 147,460 | +0.61(+0.81%) |
Jun 17, 2013 | 76.02 | 76.16 | 75.25 | 75.59 | 137,217 | +0.15(+0.19%) |
Jun 14, 2013 | 75.57 | 75.88 | 75.25 | 75.45 | 100,844 | -0.17(-0.23%) |
Jun 13, 2013 | 74.43 | 75.66 | 73.97 | 75.62 | 107,289 | +1.10(+1.48%) |
Jun 12, 2013 | 75.70 | 75.91 | 74.52 | 74.52 | 118,704 | -0.73(-0.97%) |
Jun 11, 2013 | 75.06 | 75.74 | 74.67 | 75.25 | 146,263 | -0.34(-0.44%) |
Jun 10, 2013 | 75.78 | 75.78 | 75.23 | 75.58 | 158,236 | +0.17(+0.23%) |
Jun 07, 2013 | 75.03 | 75.67 | 75.03 | 75.41 | 138,022 | +0.85(+1.14%) |
Jun 06, 2013 | 73.57 | 74.56 | 73.23 | 74.56 | 189,083 | +1.02(+1.38%) |
Jun 05, 2013 | 74.46 | 74.95 | 73.39 | 73.54 | 339,310 | -1.08(-1.45%) |
Jun 04, 2013 | 75.08 | 75.52 | 74.22 | 74.63 | 130,165 | -0.54(-0.72%) |
Jun 03, 2013 | 75.16 | 75.17 | 74.40 | 75.17 | 225,576 | +0.35(+0.46%) |
May 31, 2013 | 76.44 | 76.44 | 74.82 | 74.82 | 226,913 | -1.54(-2.02%) |
May 30, 2013 | 75.94 | 76.61 | 75.82 | 76.37 | 298,815 | +0.59(+0.77%) |
May 29, 2013 | 76.61 | 76.61 | 75.35 | 75.78 | 223,586 | -1.09(-1.42%) |
May 28, 2013 | 76.87 | 77.55 | 76.56 | 76.87 | 196,913 | +0.77(+1.01%) |
May 24, 2013 | 76.17 | 76.18 | 75.45 | 76.11 | 106,312 | -0.22(-0.28%) |
May 23, 2013 | 75.45 | 76.52 | 75.29 | 76.32 | 225,047 | +0.19(+0.25%) |
May 22, 2013 | 76.75 | 77.93 | 75.87 | 76.13 | 297,201 | -0.21(-0.27%) |
May 21, 2013 | 75.79 | 76.48 | 75.64 | 76.34 | 120,963 | +0.71(+0.93%) |
May 20, 2013 | 76.17 | 76.25 | 75.54 | 75.64 | 188,576 | -0.48(-0.63%) |
May 17, 2013 | 75.89 | 76.15 | 75.53 | 76.12 | 138,517 | +0.43(+0.57%) |
May 16, 2013 | 76.37 | 76.37 | 75.61 | 75.69 | 157,289 | -0.78(-1.02%) |
May 15, 2013 | 76.14 | 76.88 | 76.09 | 76.47 | 267,784 | +1.08(+1.43%) |
May 13, 2013 | 74.88 | 75.45 | 74.70 | 75.39 | 329,442 | +0.56(+0.75%) |
May 10, 2013 | 74.09 | 74.83 | 74.09 | 74.83 | 192,709 | +0.82(+1.10%) |
May 09, 2013 | 73.93 | 74.29 | 73.77 | 74.02 | 487,634 | +0.13(+0.17%) |
May 08, 2013 | 73.71 | 74.07 | 73.61 | 73.89 | 126,321 | +0.28(+0.38%) |
May 07, 2013 | 73.67 | 73.72 | 73.37 | 73.61 | 242,874 | +0.13(+0.17%) |
May 06, 2013 | 73.97 | 73.97 | 73.46 | 73.48 | 245,144 | -0.34(-0.45%) |
May 03, 2013 | 74.03 | 74.01 | 73.70 | 73.82 | 147,190 | +0.37(+0.50%) |
May 02, 2013 | 73.08 | 73.54 | 72.95 | 73.45 | 100,793 | +0.89(+1.22%) |