Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 84.52 | 85.66 | 84.38 | 84.75 | 882,489 | +0.63(+0.75%) |
Jul 30, 2013 | 83.61 | 84.75 | 83.14 | 84.12 | 880,555 | +0.96(+1.15%) |
Jul 29, 2013 | 83.62 | 84.12 | 83.09 | 83.16 | 660,158 | -0.64(-0.76%) |
Jul 26, 2013 | 82.92 | 83.89 | 82.53 | 83.80 | 998,294 | +0.58(+0.70%) |
Jul 25, 2013 | 82.37 | 83.33 | 81.64 | 83.22 | 1,002,360 | +0.08(+0.10%) |
Jul 24, 2013 | 84.52 | 84.61 | 83.10 | 83.14 | 896,579 | -1.16(-1.37%) |
Jul 23, 2013 | 84.63 | 85.09 | 84.15 | 84.29 | 712,289 | -0.11(-0.14%) |
Jul 22, 2013 | 84.80 | 85.19 | 84.01 | 84.41 | 877,628 | -0.21(-0.24%) |
Jul 19, 2013 | 82.94 | 84.66 | 82.87 | 84.61 | 1,882,314 | +1.69(+2.04%) |
Jul 18, 2013 | 82.14 | 83.58 | 81.88 | 82.92 | 840,338 | +1.12(+1.37%) |
Jul 17, 2013 | 82.37 | 82.60 | 81.68 | 81.80 | 795,846 | -0.17(-0.21%) |
Jul 16, 2013 | 82.03 | 82.16 | 81.33 | 81.97 | 1,081,615 | +0.13(+0.16%) |
Jul 15, 2013 | 81.45 | 82.28 | 81.22 | 81.84 | 809,824 | +0.47(+0.57%) |
Jul 12, 2013 | 81.79 | 81.97 | 80.95 | 81.37 | 1,270,587 | -0.63(-0.77%) |
Jul 11, 2013 | 81.84 | 82.28 | 81.57 | 82.00 | 985,808 | +1.48(+1.83%) |
Jul 10, 2013 | 79.87 | 80.77 | 79.79 | 80.53 | 905,176 | +0.10(+0.12%) |
Jul 09, 2013 | 79.64 | 80.80 | 79.52 | 80.43 | 1,169,678 | +1.32(+1.67%) |
Jul 08, 2013 | 80.45 | 80.50 | 79.00 | 79.11 | 1,484,736 | -1.00(-1.25%) |
Jul 05, 2013 | 78.91 | 80.11 | 78.91 | 80.11 | 973,669 | +1.89(+2.41%) |
Jul 03, 2013 | 77.97 | 78.52 | 77.80 | 78.22 | 689,720 | -0.18(-0.23%) |
Jul 02, 2013 | 79.44 | 79.81 | 78.25 | 78.40 | 1,347,793 | -1.18(-1.48%) |
Jul 01, 2013 | 79.07 | 80.05 | 78.73 | 79.58 | 916,807 | +1.30(+1.66%) |
Jun 28, 2013 | 78.78 | 79.17 | 78.29 | 78.29 | 2,975,579 | -0.80(-1.01%) |
Jun 27, 2013 | 78.90 | 79.32 | 78.24 | 79.08 | 905,190 | +0.69(+0.88%) |
Jun 26, 2013 | 78.06 | 78.89 | 77.77 | 78.39 | 1,505,239 | +1.00(+1.29%) |
Jun 25, 2013 | 77.01 | 77.62 | 76.58 | 77.39 | 1,323,867 | +1.17(+1.53%) |
Jun 24, 2013 | 76.97 | 76.97 | 75.56 | 76.23 | 1,853,322 | -1.61(-2.07%) |
Jun 21, 2013 | 79.14 | 79.30 | 77.62 | 77.84 | 2,514,474 | -0.71(-0.90%) |
Jun 20, 2013 | 79.50 | 79.50 | 78.21 | 78.54 | 2,012,649 | -1.74(-2.17%) |
Jun 19, 2013 | 81.07 | 81.46 | 80.22 | 80.28 | 1,402,458 | -0.71(-0.88%) |
Jun 18, 2013 | 80.26 | 81.23 | 80.11 | 80.99 | 1,270,319 | +0.76(+0.95%) |
Jun 17, 2013 | 80.49 | 80.65 | 79.75 | 80.23 | 929,252 | +0.30(+0.37%) |
Jun 14, 2013 | 79.17 | 80.43 | 79.17 | 79.94 | 582,105 | -0.50(-0.62%) |
Jun 13, 2013 | 79.53 | 80.76 | 79.02 | 80.44 | 1,020,941 | +0.94(+1.18%) |
Jun 12, 2013 | 81.14 | 81.14 | 79.44 | 79.50 | 1,113,492 | -1.07(-1.32%) |
Jun 11, 2013 | 79.88 | 80.94 | 79.69 | 80.57 | 1,397,104 | -0.35(-0.44%) |
Jun 10, 2013 | 80.91 | 81.14 | 80.40 | 80.92 | 930,357 | +0.22(+0.27%) |
Jun 07, 2013 | 80.31 | 81.09 | 79.71 | 80.70 | 914,248 | +1.06(+1.33%) |
Jun 06, 2013 | 79.26 | 79.83 | 78.78 | 79.64 | 1,861,854 | +0.41(+0.52%) |
Jun 05, 2013 | 80.39 | 80.71 | 78.99 | 79.23 | 1,429,665 | -1.55(-1.92%) |
Jun 04, 2013 | 81.17 | 82.28 | 80.66 | 80.78 | 1,904,327 | -0.28(-0.34%) |
Jun 03, 2013 | 82.03 | 82.28 | 80.22 | 81.06 | 1,723,505 | -0.80(-0.98%) |
May 31, 2013 | 81.66 | 83.51 | 81.25 | 81.86 | 1,607,755 | -0.08(-0.10%) |
May 30, 2013 | 80.58 | 82.41 | 80.21 | 81.95 | 1,177,677 | +1.58(+1.97%) |
May 29, 2013 | 79.99 | 81.14 | 79.88 | 80.36 | 1,053,701 | -0.30(-0.38%) |
May 28, 2013 | 81.83 | 82.00 | 80.59 | 80.67 | 974,608 | +0.01(+0.01%) |
May 24, 2013 | 80.79 | 81.06 | 80.03 | 80.66 | 913,594 | -0.85(-1.04%) |
May 23, 2013 | 80.95 | 81.72 | 80.35 | 81.50 | 990,573 | -0.25(-0.30%) |
May 22, 2013 | 82.90 | 83.60 | 81.44 | 81.75 | 929,730 | -1.10(-1.33%) |
May 21, 2013 | 82.45 | 83.05 | 81.86 | 82.85 | 1,512,471 | +0.31(+0.38%) |
May 20, 2013 | 81.77 | 83.05 | 81.46 | 82.54 | 881,573 | +0.47(+0.57%) |
May 17, 2013 | 80.63 | 82.07 | 80.45 | 82.07 | 2,264,142 | +1.99(+2.48%) |
May 16, 2013 | 79.94 | 80.54 | 79.54 | 80.08 | 1,803,952 | -0.20(-0.25%) |
May 15, 2013 | 78.69 | 80.38 | 78.30 | 80.28 | 1,764,106 | +3.15(+4.09%) |
May 13, 2013 | 76.93 | 77.88 | 76.55 | 77.13 | 1,117,699 | -0.05(-0.06%) |
May 10, 2013 | 76.44 | 77.51 | 76.42 | 77.18 | 1,122,111 | +0.90(+1.18%) |
May 09, 2013 | 76.44 | 77.04 | 76.15 | 76.28 | 1,005,734 | -0.23(-0.30%) |
May 08, 2013 | 75.91 | 76.51 | 75.64 | 76.51 | 1,285,094 | +0.44(+0.58%) |
May 07, 2013 | 75.34 | 76.35 | 75.19 | 76.06 | 1,045,883 | +1.03(+1.37%) |
May 06, 2013 | 74.50 | 75.28 | 74.33 | 75.03 | 1,318,333 | +0.41(+0.55%) |
May 03, 2013 | 73.47 | 75.73 | 73.47 | 74.63 | 1,626,009 | +2.36(+3.27%) |
May 02, 2013 | 71.54 | 72.33 | 71.35 | 72.27 | 1,309,141 | +1.05(+1.48%) |