Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.56 | 71.32 | 67.37 | 69.40 | 2,509,562 | -1.15(-1.63%) |
Jul 30, 2013 | 71.01 | 71.54 | 70.38 | 70.55 | 1,151,432 | -0.16(-0.23%) |
Jul 29, 2013 | 71.02 | 71.28 | 70.39 | 70.71 | 585,055 | -0.51(-0.71%) |
Jul 26, 2013 | 70.30 | 71.24 | 69.97 | 71.22 | 825,690 | +0.78(+1.11%) |
Jul 25, 2013 | 70.34 | 70.97 | 70.13 | 70.44 | 1,320,662 | -0.31(-0.44%) |
Jul 24, 2013 | 72.08 | 72.30 | 70.40 | 70.75 | 1,591,416 | -1.28(-1.77%) |
Jul 23, 2013 | 72.36 | 72.56 | 71.71 | 72.03 | 750,961 | -0.23(-0.31%) |
Jul 22, 2013 | 71.64 | 72.43 | 71.45 | 72.26 | 1,009,088 | +0.80(+1.13%) |
Jul 19, 2013 | 71.68 | 71.83 | 70.99 | 71.45 | 1,034,123 | -0.26(-0.36%) |
Jul 18, 2013 | 71.07 | 71.73 | 70.84 | 71.71 | 845,269 | +0.97(+1.38%) |
Jul 17, 2013 | 71.23 | 71.36 | 70.45 | 70.74 | 1,311,692 | -0.32(-0.45%) |
Jul 16, 2013 | 71.16 | 71.51 | 70.67 | 71.06 | 1,287,219 | -0.13(-0.18%) |
Jul 15, 2013 | 71.38 | 71.38 | 70.25 | 71.19 | 1,319,172 | -0.43(-0.60%) |
Jul 12, 2013 | 71.97 | 72.32 | 70.87 | 71.62 | 1,816,117 | -0.21(-0.30%) |
Jul 11, 2013 | 69.99 | 72.12 | 69.99 | 71.83 | 1,804,731 | +2.49(+3.58%) |
Jul 10, 2013 | 69.45 | 69.61 | 68.70 | 69.34 | 1,145,997 | -0.29(-0.42%) |
Jul 09, 2013 | 68.76 | 69.92 | 68.44 | 69.64 | 1,312,776 | +1.19(+1.74%) |
Jul 08, 2013 | 68.33 | 69.06 | 68.14 | 68.44 | 1,738,616 | +0.19(+0.28%) |
Jul 05, 2013 | 68.57 | 68.68 | 66.94 | 68.25 | 1,145,940 | +0.16(+0.24%) |
Jul 03, 2013 | 68.42 | 68.96 | 67.77 | 68.09 | 831,988 | -0.75(-1.09%) |
Jul 02, 2013 | 67.55 | 69.33 | 67.52 | 68.84 | 1,253,377 | +0.86(+1.27%) |
Jul 01, 2013 | 68.96 | 69.02 | 67.83 | 67.98 | 1,004,128 | -0.46(-0.67%) |
Jun 28, 2013 | 68.98 | 69.37 | 68.38 | 68.44 | 1,663,940 | -0.66(-0.95%) |
Jun 27, 2013 | 67.78 | 69.19 | 67.77 | 69.10 | 1,794,674 | +1.67(+2.47%) |
Jun 26, 2013 | 66.89 | 67.72 | 66.68 | 67.43 | 2,007,812 | +1.23(+1.86%) |
Jun 25, 2013 | 66.82 | 67.00 | 65.68 | 66.20 | 1,917,788 | +0.02(+0.03%) |
Jun 24, 2013 | 64.76 | 67.64 | 64.22 | 66.18 | 2,302,317 | +0.44(+0.68%) |
Jun 21, 2013 | 65.43 | 66.38 | 64.29 | 65.73 | 2,828,502 | +0.88(+1.35%) |
Jun 20, 2013 | 68.86 | 68.97 | 64.36 | 64.86 | 3,879,849 | -4.47(-6.45%) |
Jun 19, 2013 | 71.72 | 72.01 | 69.15 | 69.32 | 1,433,323 | -2.38(-3.32%) |
Jun 18, 2013 | 71.68 | 72.17 | 71.21 | 71.70 | 1,490,853 | -0.02(-0.03%) |
Jun 17, 2013 | 71.45 | 71.91 | 71.05 | 71.72 | 1,825,512 | +0.74(+1.04%) |
Jun 14, 2013 | 71.43 | 72.99 | 70.79 | 70.99 | 1,836,725 | -0.44(-0.62%) |
Jun 13, 2013 | 68.78 | 71.78 | 68.52 | 71.43 | 1,901,248 | +2.75(+4.00%) |
Jun 12, 2013 | 69.26 | 69.45 | 68.55 | 68.69 | 2,081,434 | -0.25(-0.36%) |
Jun 11, 2013 | 69.89 | 70.05 | 68.86 | 68.93 | 2,176,363 | -1.56(-2.21%) |
Jun 10, 2013 | 70.93 | 71.22 | 70.24 | 70.49 | 1,309,828 | -0.32(-0.45%) |
Jun 07, 2013 | 70.83 | 71.25 | 69.72 | 70.81 | 1,262,583 | +0.15(+0.21%) |
Jun 06, 2013 | 69.69 | 70.70 | 69.11 | 70.66 | 1,358,972 | +1.12(+1.60%) |
Jun 05, 2013 | 70.05 | 70.32 | 69.25 | 69.54 | 1,487,984 | -0.72(-1.02%) |
Jun 04, 2013 | 70.08 | 70.77 | 70.00 | 70.26 | 1,965,382 | +0.30(+0.43%) |
Jun 03, 2013 | 68.92 | 70.07 | 68.47 | 69.96 | 2,611,218 | +1.23(+1.79%) |
May 31, 2013 | 69.82 | 70.22 | 68.71 | 68.72 | 2,402,677 | -1.12(-1.60%) |
May 30, 2013 | 70.66 | 70.94 | 69.78 | 69.84 | 1,902,112 | -0.82(-1.16%) |
May 29, 2013 | 71.53 | 71.69 | 69.88 | 70.66 | 2,282,344 | -1.01(-1.41%) |
May 28, 2013 | 73.10 | 73.27 | 71.28 | 71.67 | 2,119,457 | -0.83(-1.15%) |
May 24, 2013 | 72.19 | 72.70 | 71.58 | 72.50 | 1,482,163 | -0.12(-0.16%) |
May 23, 2013 | 72.24 | 72.80 | 71.60 | 72.62 | 2,692,929 | -0.24(-0.33%) |
May 22, 2013 | 73.95 | 74.70 | 72.39 | 72.86 | 2,324,401 | -1.03(-1.40%) |
May 21, 2013 | 73.61 | 74.07 | 73.26 | 73.89 | 1,789,164 | +0.57(+0.78%) |
May 20, 2013 | 72.44 | 73.35 | 72.26 | 73.32 | 1,573,153 | +0.82(+1.13%) |
May 17, 2013 | 71.90 | 72.50 | 71.76 | 72.50 | 1,784,997 | +0.70(+0.98%) |
May 16, 2013 | 71.80 | 72.33 | 71.47 | 71.79 | 1,216,095 | -0.25(-0.35%) |
May 15, 2013 | 71.40 | 72.10 | 71.07 | 72.05 | 1,666,538 | +0.53(+0.74%) |
May 13, 2013 | 71.41 | 71.78 | 71.23 | 71.52 | 1,568,485 | -0.21(-0.29%) |
May 10, 2013 | 71.11 | 71.75 | 70.67 | 71.72 | 1,757,475 | +0.77(+1.08%) |
May 09, 2013 | 71.28 | 71.44 | 70.85 | 70.96 | 1,654,165 | -0.50(-0.69%) |
May 08, 2013 | 70.89 | 71.45 | 70.40 | 71.45 | 2,117,695 | +0.33(+0.46%) |
May 07, 2013 | 70.37 | 71.15 | 70.00 | 71.12 | 1,912,667 | +0.70(+1.00%) |
May 06, 2013 | 70.19 | 70.52 | 70.06 | 70.42 | 1,605,426 | +0.41(+0.58%) |
May 03, 2013 | 70.70 | 70.32 | 69.91 | 70.01 | 1,839,099 | -0.31(-0.44%) |
May 02, 2013 | 70.22 | 70.69 | 70.00 | 70.32 | 1,009,820 | +0.23(+0.32%) |