Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 72.12 | 73.04 | 72.09 | 72.33 | 14,692,596 | +0.26(+0.35%) |
Jul 30, 2013 | 72.31 | 72.69 | 71.96 | 72.07 | 11,457,312 | -0.03(-0.04%) |
Jul 29, 2013 | 71.66 | 72.24 | 71.64 | 72.10 | 10,245,138 | +0.29(+0.41%) |
Jul 26, 2013 | 71.42 | 71.89 | 70.90 | 71.81 | 11,200,685 | +0.20(+0.28%) |
Jul 25, 2013 | 71.17 | 71.75 | 70.97 | 71.61 | 9,525,950 | +0.16(+0.23%) |
Jul 24, 2013 | 71.67 | 71.68 | 70.97 | 71.45 | 8,850,222 | -0.05(-0.06%) |
Jul 23, 2013 | 71.47 | 71.83 | 71.25 | 71.49 | 10,946,529 | +0.11(+0.15%) |
Jul 22, 2013 | 71.01 | 71.52 | 71.35 | 71.38 | 12,819,750 | +0.04(+0.05%) |
Jul 19, 2013 | 69.81 | 71.38 | 69.66 | 71.35 | 16,167,474 | +1.59(+2.28%) |
Jul 18, 2013 | 69.88 | 70.36 | 69.67 | 69.75 | 10,767,848 | +0.04(+0.06%) |
Jul 17, 2013 | 70.07 | 70.37 | 69.53 | 69.71 | 16,592,545 | -0.22(-0.31%) |
Jul 16, 2013 | 70.43 | 70.90 | 69.72 | 69.93 | 14,750,332 | +0.00(+0.00%) |
Jul 15, 2013 | 69.55 | 70.25 | 69.44 | 69.93 | 17,249,602 | +0.32(+0.46%) |
Jul 12, 2013 | 69.38 | 69.61 | 69.14 | 69.61 | 9,815,466 | +0.25(+0.36%) |
Jul 11, 2013 | 69.47 | 69.57 | 68.85 | 69.37 | 11,558,471 | +0.33(+0.48%) |
Jul 10, 2013 | 68.75 | 69.22 | 68.70 | 69.03 | 9,135,887 | +0.28(+0.41%) |
Jul 09, 2013 | 68.58 | 68.91 | 68.53 | 68.75 | 12,086,416 | +0.22(+0.33%) |
Jul 08, 2013 | 68.14 | 68.84 | 68.05 | 68.53 | 15,579,420 | +0.56(+0.82%) |
Jul 05, 2013 | 67.75 | 67.98 | 67.24 | 67.97 | 6,985,823 | +0.84(+1.26%) |
Jul 03, 2013 | 66.94 | 67.33 | 66.60 | 67.13 | 4,664,925 | +0.16(+0.24%) |
Jul 02, 2013 | 67.03 | 67.45 | 66.69 | 66.97 | 11,083,455 | -0.05(-0.07%) |
Jul 01, 2013 | 66.31 | 67.80 | 66.14 | 67.01 | 12,805,388 | +0.60(+0.90%) |
Jun 28, 2013 | 67.08 | 67.59 | 66.41 | 66.42 | 15,381,080 | -0.66(-0.98%) |
Jun 27, 2013 | 67.71 | 67.94 | 66.91 | 67.08 | 11,492,801 | -0.22(-0.32%) |
Jun 26, 2013 | 66.49 | 67.55 | 66.48 | 67.29 | 15,469,503 | +1.27(+1.92%) |
Jun 25, 2013 | 65.88 | 66.21 | 65.40 | 66.02 | 14,531,564 | +0.57(+0.87%) |
Jun 24, 2013 | 64.14 | 65.99 | 64.06 | 65.45 | 19,103,150 | +1.09(+1.69%) |
Jun 21, 2013 | 64.21 | 65.23 | 63.82 | 64.36 | 26,783,698 | +0.45(+0.70%) |
Jun 20, 2013 | 65.14 | 65.33 | 63.52 | 63.91 | 19,615,370 | -1.73(-2.64%) |
Jun 19, 2013 | 66.86 | 66.91 | 65.60 | 65.64 | 10,714,693 | -1.16(-1.74%) |
Jun 18, 2013 | 66.33 | 66.87 | 66.24 | 66.80 | 9,351,054 | +0.56(+0.85%) |
Jun 17, 2013 | 66.04 | 66.84 | 65.74 | 66.24 | 10,896,415 | +0.56(+0.85%) |
Jun 14, 2013 | 65.53 | 66.12 | 65.49 | 65.68 | 8,217,853 | +0.00(+0.00%) |
Jun 13, 2013 | 64.67 | 65.72 | 64.27 | 65.68 | 11,082,094 | +0.91(+1.40%) |
Jun 12, 2013 | 65.89 | 66.14 | 64.75 | 64.78 | 10,875,895 | -0.73(-1.12%) |
Jun 11, 2013 | 65.57 | 65.77 | 65.08 | 65.51 | 11,591,773 | -0.35(-0.53%) |
Jun 10, 2013 | 65.76 | 66.30 | 65.54 | 65.86 | 10,958,475 | +0.18(+0.27%) |
Jun 07, 2013 | 65.72 | 65.89 | 65.29 | 65.68 | 11,516,745 | +0.35(+0.53%) |
Jun 06, 2013 | 64.66 | 65.34 | 63.94 | 65.34 | 13,795,508 | +0.60(+0.93%) |
Jun 05, 2013 | 64.91 | 65.75 | 64.58 | 64.73 | 12,719,069 | -0.32(-0.50%) |
Jun 04, 2013 | 65.54 | 65.78 | 64.64 | 65.06 | 12,890,942 | -0.47(-0.72%) |
Jun 03, 2013 | 65.20 | 65.53 | 64.49 | 65.53 | 15,215,816 | +0.41(+0.63%) |
May 31, 2013 | 66.28 | 66.52 | 65.12 | 65.12 | 17,201,142 | -1.40(-2.10%) |
May 30, 2013 | 66.30 | 66.77 | 66.28 | 66.52 | 10,084,638 | +0.26(+0.40%) |
May 29, 2013 | 67.36 | 67.42 | 65.86 | 66.26 | 15,347,269 | -1.52(-2.24%) |
May 28, 2013 | 67.72 | 68.30 | 67.51 | 67.77 | 10,833,791 | +0.61(+0.91%) |
May 24, 2013 | 67.15 | 67.32 | 66.91 | 67.16 | 13,431,409 | -0.30(-0.45%) |
May 23, 2013 | 67.39 | 68.05 | 67.30 | 67.46 | 18,646,428 | -0.46(-0.67%) |
May 22, 2013 | 68.10 | 69.09 | 67.72 | 67.92 | 18,008,678 | -0.10(-0.15%) |
May 21, 2013 | 67.52 | 68.06 | 67.40 | 68.02 | 13,154,070 | +0.45(+0.66%) |
May 20, 2013 | 67.64 | 67.72 | 67.42 | 67.57 | 9,424,148 | -0.06(-0.09%) |
May 17, 2013 | 67.16 | 67.72 | 67.11 | 67.63 | 14,899,219 | +0.49(+0.73%) |
May 16, 2013 | 67.05 | 67.39 | 66.84 | 67.14 | 12,297,599 | -0.15(-0.22%) |
May 15, 2013 | 66.75 | 67.47 | 66.75 | 67.29 | 17,510,576 | +1.37(+2.09%) |
May 13, 2013 | 65.69 | 66.08 | 65.60 | 65.91 | 8,637,016 | +0.07(+0.10%) |
May 10, 2013 | 65.48 | 65.85 | 65.40 | 65.85 | 9,892,437 | +0.47(+0.72%) |
May 09, 2013 | 65.61 | 65.79 | 65.23 | 65.38 | 10,861,951 | -0.24(-0.36%) |
May 08, 2013 | 65.63 | 65.72 | 65.21 | 65.62 | 10,459,494 | -0.05(-0.08%) |
May 07, 2013 | 65.16 | 65.70 | 64.98 | 65.67 | 11,804,430 | +0.65(+1.00%) |
May 06, 2013 | 65.86 | 65.86 | 64.92 | 65.02 | 11,481,743 | -0.82(-1.25%) |
May 03, 2013 | 65.71 | 65.95 | 65.39 | 65.84 | 12,004,136 | +0.45(+0.69%) |
May 02, 2013 | 64.83 | 65.42 | 64.62 | 65.39 | 11,292,137 | +0.71(+1.10%) |