Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 83.00 | 83.49 | 81.63 | 82.19 | 1,964,511 | -0.36(-0.44%) |
Jul 30, 2013 | 83.54 | 83.66 | 82.14 | 82.55 | 1,755,335 | -0.51(-0.61%) |
Jul 29, 2013 | 81.96 | 83.39 | 81.41 | 83.06 | 2,082,579 | +0.70(+0.85%) |
Jul 26, 2013 | 83.15 | 83.75 | 82.25 | 82.36 | 2,003,144 | -1.68(-2.00%) |
Jul 25, 2013 | 82.10 | 84.77 | 81.09 | 84.04 | 4,213,789 | +0.84(+1.01%) |
Jul 24, 2013 | 80.49 | 84.21 | 79.41 | 83.20 | 13,268,919 | +11.92(+16.72%) |
Jul 23, 2013 | 70.20 | 71.55 | 70.09 | 71.28 | 5,776,442 | +1.38(+1.97%) |
Jul 22, 2013 | 70.14 | 70.84 | 69.86 | 69.90 | 1,873,962 | -0.73(-1.03%) |
Jul 19, 2013 | 71.01 | 71.42 | 70.56 | 70.63 | 1,280,451 | -1.07(-1.49%) |
Jul 18, 2013 | 71.91 | 72.54 | 71.43 | 71.70 | 940,131 | -0.08(-0.11%) |
Jul 17, 2013 | 72.11 | 72.32 | 70.68 | 71.78 | 1,027,023 | -0.24(-0.33%) |
Jul 16, 2013 | 70.90 | 72.42 | 70.82 | 72.02 | 2,029,556 | +1.01(+1.42%) |
Jul 15, 2013 | 70.47 | 71.34 | 69.80 | 71.01 | 941,145 | +0.51(+0.72%) |
Jul 12, 2013 | 70.59 | 71.35 | 70.11 | 70.50 | 3,187,677 | -0.78(-1.09%) |
Jul 11, 2013 | 67.96 | 71.29 | 67.94 | 71.28 | 3,208,133 | +4.14(+6.17%) |
Jul 10, 2013 | 66.68 | 67.73 | 66.49 | 67.14 | 1,630,159 | +1.01(+1.53%) |
Jul 09, 2013 | 65.76 | 66.41 | 65.46 | 66.13 | 2,484,977 | +0.55(+0.84%) |
Jul 08, 2013 | 66.72 | 66.87 | 65.36 | 65.58 | 1,387,865 | -0.93(-1.40%) |
Jul 05, 2013 | 65.88 | 66.71 | 65.81 | 66.51 | 980,467 | +0.92(+1.40%) |
Jul 03, 2013 | 65.30 | 66.15 | 65.02 | 65.59 | 828,055 | -0.01(-0.02%) |
Jul 02, 2013 | 66.72 | 66.79 | 65.39 | 65.60 | 1,756,827 | -1.18(-1.77%) |
Jul 01, 2013 | 67.21 | 67.69 | 66.67 | 66.78 | 1,969,090 | -0.21(-0.31%) |
Jun 28, 2013 | 67.19 | 67.25 | 65.41 | 66.99 | 2,638,552 | -0.21(-0.31%) |
Jun 26, 2013 | 65.76 | 67.85 | 65.76 | 67.20 | 1,652,821 | +1.67(+2.55%) |
Jun 25, 2013 | 66.24 | 66.44 | 64.87 | 65.53 | 2,474,113 | -0.40(-0.61%) |
Jun 24, 2013 | 66.87 | 66.88 | 64.86 | 65.93 | 2,939,041 | -1.77(-2.61%) |
Jun 21, 2013 | 69.53 | 69.90 | 67.18 | 67.70 | 3,274,657 | -2.13(-3.05%) |
Jun 20, 2013 | 70.73 | 70.73 | 69.69 | 69.83 | 2,614,495 | -1.17(-1.65%) |
Jun 19, 2013 | 70.45 | 71.79 | 69.69 | 71.00 | 2,684,638 | +0.74(+1.05%) |
Jun 18, 2013 | 69.91 | 70.60 | 69.86 | 70.26 | 1,247,686 | +0.34(+0.49%) |
Jun 17, 2013 | 70.06 | 70.84 | 69.30 | 69.92 | 1,235,681 | +0.19(+0.27%) |
Jun 14, 2013 | 70.62 | 71.45 | 69.67 | 69.73 | 1,834,104 | -0.81(-1.15%) |
Jun 13, 2013 | 70.52 | 71.12 | 69.56 | 70.54 | 2,086,513 | +0.00(+0.00%) |
Jun 12, 2013 | 71.68 | 72.26 | 70.16 | 70.54 | 1,978,207 | -0.28(-0.40%) |
Jun 11, 2013 | 69.73 | 71.99 | 69.51 | 70.82 | 2,501,041 | +0.53(+0.75%) |
Jun 10, 2013 | 71.40 | 71.53 | 69.81 | 70.29 | 1,547,694 | -0.98(-1.38%) |
Jun 07, 2013 | 69.41 | 71.83 | 69.16 | 71.27 | 2,740,901 | -0.56(-0.78%) |
Jun 06, 2013 | 69.25 | 71.85 | 68.51 | 71.83 | 5,968,669 | +4.90(+7.32%) |
Jun 05, 2013 | 67.76 | 68.82 | 66.46 | 66.93 | 2,933,144 | -1.69(-2.46%) |
Jun 04, 2013 | 69.00 | 69.55 | 68.21 | 68.62 | 2,204,895 | -0.78(-1.12%) |
Jun 03, 2013 | 70.38 | 70.50 | 67.93 | 69.40 | 4,178,022 | -1.72(-2.42%) |
May 31, 2013 | 71.50 | 72.76 | 70.97 | 71.12 | 2,380,930 | -0.38(-0.53%) |
May 30, 2013 | 72.65 | 73.47 | 69.60 | 71.50 | 7,591,532 | -0.92(-1.27%) |
May 29, 2013 | 72.86 | 73.00 | 71.59 | 72.42 | 1,878,889 | -0.81(-1.11%) |
May 28, 2013 | 73.31 | 73.92 | 72.55 | 73.23 | 2,019,111 | +0.94(+1.30%) |
May 24, 2013 | 71.99 | 72.71 | 70.87 | 72.29 | 2,747,854 | -0.09(-0.12%) |
May 23, 2013 | 72.23 | 73.00 | 72.00 | 72.38 | 2,753,552 | -1.22(-1.66%) |
May 22, 2013 | 76.68 | 77.31 | 73.42 | 73.60 | 2,655,438 | -2.62(-3.44%) |
May 21, 2013 | 77.00 | 77.09 | 76.11 | 76.22 | 1,216,084 | -0.54(-0.70%) |
May 20, 2013 | 78.60 | 78.92 | 75.75 | 76.76 | 2,515,072 | -2.19(-2.77%) |
May 17, 2013 | 79.07 | 79.27 | 78.51 | 78.95 | 1,121,629 | +0.07(+0.09%) |
May 16, 2013 | 77.99 | 79.71 | 77.90 | 78.88 | 2,807,002 | +1.74(+2.26%) |
May 15, 2013 | 77.15 | 77.76 | 76.50 | 77.14 | 1,707,467 | +0.37(+0.48%) |
May 13, 2013 | 76.58 | 77.75 | 75.95 | 76.77 | 1,931,253 | -0.13(-0.17%) |
May 10, 2013 | 75.77 | 77.18 | 75.57 | 76.90 | 2,065,459 | +1.52(+2.02%) |
May 09, 2013 | 76.30 | 76.75 | 74.87 | 75.38 | 3,138,297 | -1.56(-2.03%) |
May 08, 2013 | 76.24 | 77.20 | 75.28 | 76.94 | 1,826,822 | +0.42(+0.55%) |
May 07, 2013 | 76.53 | 77.15 | 75.98 | 76.52 | 1,684,754 | -0.24(-0.31%) |
May 06, 2013 | 73.98 | 78.70 | 73.98 | 76.76 | 3,827,820 | +2.26(+3.03%) |
May 03, 2013 | 72.42 | 74.70 | 71.40 | 74.50 | 3,095,810 | +3.10(+4.34%) |
May 02, 2013 | 70.33 | 71.60 | 70.09 | 71.40 | 2,362,612 | +0.95(+1.35%) |