Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.78 | 79.84 | 78.20 | 78.41 | 374,419 | -1.07(-1.35%) |
Jul 30, 2013 | 79.93 | 80.73 | 79.30 | 79.48 | 404,370 | -0.14(-0.17%) |
Jul 29, 2013 | 79.76 | 80.02 | 79.26 | 79.62 | 188,198 | -0.04(-0.05%) |
Jul 26, 2013 | 79.25 | 79.82 | 78.59 | 79.65 | 175,125 | +0.86(+1.09%) |
Jul 25, 2013 | 78.53 | 79.20 | 78.50 | 78.80 | 443,805 | +0.41(+0.53%) |
Jul 24, 2013 | 78.74 | 79.15 | 77.91 | 78.38 | 443,415 | +0.04(+0.05%) |
Jul 23, 2013 | 79.91 | 80.13 | 78.32 | 78.35 | 425,591 | -1.73(-2.16%) |
Jul 22, 2013 | 79.74 | 80.11 | 79.33 | 80.08 | 260,541 | +0.23(+0.28%) |
Jul 19, 2013 | 79.92 | 80.28 | 79.64 | 79.85 | 503,927 | -0.32(-0.39%) |
Jul 18, 2013 | 79.74 | 80.30 | 79.53 | 80.17 | 359,713 | +0.66(+0.83%) |
Jul 17, 2013 | 79.55 | 79.73 | 79.33 | 79.51 | 196,626 | +0.06(+0.08%) |
Jul 16, 2013 | 80.13 | 80.59 | 79.38 | 79.45 | 680,057 | -0.76(-0.94%) |
Jul 15, 2013 | 79.89 | 80.57 | 79.69 | 80.20 | 323,850 | +0.19(+0.24%) |
Jul 12, 2013 | 79.68 | 80.28 | 79.17 | 80.02 | 410,848 | +0.56(+0.70%) |
Jul 11, 2013 | 78.96 | 79.49 | 78.87 | 79.46 | 654,612 | +1.04(+1.32%) |
Jul 10, 2013 | 77.45 | 78.48 | 77.13 | 78.42 | 722,117 | +0.97(+1.26%) |
Jul 09, 2013 | 77.18 | 78.11 | 77.40 | 77.45 | 509,983 | -0.37(-0.47%) |
Jul 08, 2013 | 77.92 | 78.23 | 77.61 | 77.82 | 417,306 | -0.03(-0.03%) |
Jul 05, 2013 | 77.00 | 77.84 | 76.51 | 77.84 | 284,992 | +0.99(+1.29%) |
Jul 03, 2013 | 76.93 | 77.36 | 76.47 | 76.85 | 80,275 | -0.41(-0.53%) |
Jul 02, 2013 | 78.86 | 79.13 | 77.00 | 77.26 | 542,397 | -1.42(-1.81%) |
Jul 01, 2013 | 78.28 | 79.17 | 78.16 | 78.68 | 398,348 | +0.43(+0.55%) |
Jun 28, 2013 | 77.50 | 78.39 | 77.18 | 78.25 | 411,376 | +0.53(+0.68%) |
Jun 27, 2013 | 77.00 | 77.83 | 76.86 | 77.72 | 281,571 | +1.16(+1.52%) |
Jun 26, 2013 | 76.43 | 76.74 | 76.16 | 76.55 | 408,470 | +0.68(+0.89%) |
Jun 25, 2013 | 76.66 | 76.66 | 75.86 | 75.88 | 387,286 | -0.02(-0.02%) |
Jun 24, 2013 | 74.73 | 76.16 | 74.39 | 75.90 | 747,515 | +0.71(+0.95%) |
Jun 21, 2013 | 76.31 | 76.35 | 74.89 | 75.18 | 873,752 | -0.76(-1.00%) |
Jun 20, 2013 | 76.45 | 76.74 | 75.73 | 75.94 | 696,059 | -1.15(-1.49%) |
Jun 19, 2013 | 78.05 | 78.25 | 76.75 | 77.09 | 636,664 | -1.17(-1.50%) |
Jun 18, 2013 | 77.23 | 78.44 | 77.13 | 78.26 | 394,474 | +1.06(+1.38%) |
Jun 17, 2013 | 76.92 | 77.53 | 76.83 | 77.19 | 503,531 | +0.57(+0.74%) |
Jun 14, 2013 | 77.07 | 77.24 | 76.51 | 76.63 | 270,523 | -0.33(-0.43%) |
Jun 13, 2013 | 76.47 | 77.21 | 76.35 | 76.96 | 688,419 | +0.43(+0.57%) |
Jun 12, 2013 | 76.91 | 77.36 | 76.33 | 76.53 | 431,161 | -0.37(-0.48%) |
Jun 11, 2013 | 78.34 | 80.52 | 76.68 | 76.90 | 585,246 | -0.64(-0.82%) |
Jun 10, 2013 | 76.99 | 77.69 | 76.68 | 77.53 | 886,506 | +0.47(+0.61%) |
Jun 07, 2013 | 76.53 | 77.24 | 76.12 | 77.07 | 495,570 | +0.79(+1.04%) |
Jun 06, 2013 | 75.86 | 76.61 | 75.44 | 76.28 | 329,954 | +0.19(+0.25%) |
Jun 05, 2013 | 76.82 | 77.15 | 76.05 | 76.09 | 468,836 | -1.24(-1.60%) |
Jun 04, 2013 | 77.51 | 77.79 | 76.90 | 77.33 | 587,564 | -0.12(-0.15%) |
Jun 03, 2013 | 77.30 | 77.44 | 76.25 | 77.44 | 626,767 | +0.20(+0.26%) |
May 31, 2013 | 77.95 | 78.39 | 77.25 | 77.25 | 718,096 | -0.66(-0.85%) |
May 30, 2013 | 78.30 | 78.97 | 77.64 | 77.91 | 636,389 | -0.23(-0.30%) |
May 29, 2013 | 75.92 | 78.37 | 75.31 | 78.15 | 1,220,519 | +1.51(+1.97%) |
May 28, 2013 | 77.12 | 77.66 | 76.37 | 76.64 | 556,185 | -0.08(-0.11%) |
May 24, 2013 | 75.77 | 76.87 | 75.13 | 76.72 | 286,547 | +0.13(+0.16%) |
May 23, 2013 | 76.20 | 77.25 | 76.19 | 76.59 | 487,892 | -0.39(-0.50%) |
May 22, 2013 | 77.70 | 77.73 | 76.56 | 76.98 | 821,943 | -0.75(-0.97%) |
May 21, 2013 | 78.56 | 78.99 | 77.66 | 77.73 | 697,988 | -1.18(-1.49%) |
May 20, 2013 | 78.68 | 79.20 | 78.49 | 78.91 | 575,932 | -0.16(-0.20%) |
May 17, 2013 | 79.13 | 79.54 | 78.72 | 79.07 | 706,632 | -0.06(-0.08%) |
May 16, 2013 | 80.91 | 81.77 | 78.93 | 79.13 | 1,037,146 | -2.24(-2.75%) |
May 15, 2013 | 80.88 | 81.68 | 80.77 | 81.37 | 417,490 | +0.56(+0.69%) |
May 13, 2013 | 81.27 | 81.52 | 80.67 | 80.81 | 503,051 | -0.42(-0.52%) |
May 10, 2013 | 81.43 | 81.50 | 80.81 | 81.24 | 370,812 | -0.07(-0.09%) |
May 09, 2013 | 82.80 | 82.87 | 81.26 | 81.31 | 532,488 | -1.45(-1.75%) |
May 08, 2013 | 82.67 | 83.01 | 82.38 | 82.76 | 493,468 | -0.28(-0.34%) |
May 07, 2013 | 82.17 | 83.03 | 81.91 | 83.03 | 503,004 | +0.83(+1.01%) |
May 06, 2013 | 82.17 | 82.46 | 81.34 | 82.21 | 574,123 | +0.18(+0.22%) |
May 03, 2013 | 81.91 | 82.38 | 81.47 | 82.03 | 673,361 | -0.29(-0.35%) |
May 02, 2013 | 85.36 | 85.37 | 80.41 | 82.31 | 1,467,314 | -1.72(-2.04%) |