Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.55 | 80.79 | 78.49 | 79.86 | 0 | -2.15(-2.62%) |
Jul 30, 2013 | 81.06 | 82.08 | 80.68 | 82.00 | 5,400,046 | +1.35(+1.67%) |
Jul 29, 2013 | 80.81 | 80.97 | 79.95 | 80.65 | 2,749,517 | -0.17(-0.21%) |
Jul 26, 2013 | 80.40 | 81.03 | 79.95 | 80.82 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 78.54 | 80.88 | 77.70 | 80.76 | 4,550,200 | +2.15(+2.73%) |
Jul 24, 2013 | 79.23 | 79.27 | 78.08 | 78.61 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 80.54 | 80.54 | 78.49 | 78.63 | 0 | -1.72(-2.14%) |
Jul 22, 2013 | 80.18 | 80.45 | 79.93 | 80.34 | 0 | -0.32(-0.40%) |
Jul 19, 2013 | 77.62 | 80.88 | 76.75 | 80.67 | 7,388,574 | +3.41(+4.41%) |
Jul 18, 2013 | 77.10 | 78.17 | 76.89 | 77.26 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.06 | 77.39 | 76.61 | 76.90 | 2,435,065 | +0.17(+0.22%) |
Jul 16, 2013 | 76.89 | 77.36 | 76.35 | 76.73 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 76.88 | 77.17 | 75.90 | 77.03 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.37 | 76.89 | 75.40 | 76.89 | 0 | +0.74(+0.98%) |
Jul 11, 2013 | 76.43 | 76.44 | 74.61 | 76.15 | 0 | +0.88(+1.18%) |
Jul 10, 2013 | 72.39 | 75.46 | 72.28 | 75.26 | 5,699,463 | +2.75(+3.79%) |
Jul 09, 2013 | 72.93 | 73.51 | 72.32 | 72.51 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 72.61 | 73.17 | 72.19 | 72.40 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.47 | 72.19 | 71.37 | 72.00 | 0 | +1.35(+1.91%) |
Jul 03, 2013 | 70.21 | 71.16 | 70.09 | 70.65 | 0 | -0.18(-0.26%) |
Jul 02, 2013 | 71.38 | 71.74 | 70.35 | 70.84 | 0 | -1.05(-1.47%) |
Jul 01, 2013 | 73.89 | 75.01 | 71.74 | 71.89 | 0 | -0.86(-1.19%) |
Jun 28, 2013 | 72.81 | 73.66 | 72.11 | 72.76 | 7,146,529 | -0.24(-0.33%) |
Jun 27, 2013 | 74.10 | 74.20 | 72.53 | 73.00 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 71.77 | 73.87 | 71.72 | 73.45 | 4,035,392 | +2.38(+3.34%) |
Jun 25, 2013 | 72.00 | 72.82 | 70.53 | 71.07 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.33 | 71.70 | 70.76 | 70.90 | 0 | -1.58(-2.18%) |
Jun 21, 2013 | 71.59 | 73.09 | 70.10 | 72.48 | 9,408,252 | +1.48(+2.08%) |
Jun 20, 2013 | 72.65 | 72.70 | 70.73 | 71.00 | 5,254,917 | -2.14(-2.92%) |
Jun 19, 2013 | 74.99 | 75.22 | 73.12 | 73.14 | 0 | -1.71(-2.29%) |
Jun 18, 2013 | 73.09 | 75.43 | 73.05 | 74.85 | 4,514,209 | +1.78(+2.44%) |
Jun 17, 2013 | 72.80 | 73.81 | 72.64 | 73.07 | 0 | +1.22(+1.70%) |
Jun 14, 2013 | 72.44 | 72.93 | 71.47 | 71.84 | 0 | -0.80(-1.11%) |
Jun 13, 2013 | 71.07 | 72.78 | 70.75 | 72.64 | 4,011,223 | +1.58(+2.22%) |
Jun 12, 2013 | 72.98 | 73.37 | 70.77 | 71.07 | 3,498,026 | -1.15(-1.59%) |
Jun 11, 2013 | 71.72 | 73.01 | 71.25 | 72.22 | 2,799,526 | -0.28(-0.39%) |
Jun 10, 2013 | 72.97 | 73.33 | 72.17 | 72.50 | 3,934,294 | -0.37(-0.51%) |
Jun 07, 2013 | 72.84 | 73.94 | 72.50 | 72.87 | 0 | +0.97(+1.35%) |
Jun 06, 2013 | 70.06 | 71.92 | 69.43 | 71.89 | 6,332,988 | +2.13(+3.05%) |
Jun 05, 2013 | 71.53 | 72.51 | 69.74 | 69.76 | 0 | -1.98(-2.76%) |
Jun 04, 2013 | 73.03 | 74.01 | 71.62 | 71.75 | 0 | -1.36(-1.86%) |
Jun 03, 2013 | 74.19 | 74.67 | 71.69 | 73.10 | 6,793,617 | -1.03(-1.39%) |
May 31, 2013 | 76.99 | 77.45 | 74.03 | 74.13 | 8,268,149 | -3.46(-4.46%) |
May 30, 2013 | 77.05 | 78.05 | 76.83 | 77.59 | 3,188,976 | +0.61(+0.80%) |
May 29, 2013 | 78.03 | 78.13 | 76.80 | 76.98 | 3,945,924 | -1.33(-1.70%) |
May 28, 2013 | 78.73 | 79.67 | 77.76 | 78.32 | 4,291,074 | +0.21(+0.27%) |
May 24, 2013 | 77.50 | 78.29 | 76.97 | 78.10 | 0 | +0.21(+0.27%) |
May 23, 2013 | 76.03 | 78.41 | 75.96 | 77.89 | 4,297,904 | +0.80(+1.04%) |
May 22, 2013 | 76.89 | 79.20 | 76.41 | 77.08 | 4,793,901 | +0.21(+0.28%) |
May 21, 2013 | 75.55 | 77.19 | 75.55 | 76.87 | 0 | +1.52(+2.02%) |
May 20, 2013 | 77.67 | 77.80 | 74.67 | 75.35 | 0 | -2.54(-3.27%) |
May 17, 2013 | 78.09 | 78.21 | 76.94 | 77.90 | 0 | +0.49(+0.63%) |
May 16, 2013 | 78.93 | 78.93 | 76.40 | 77.41 | 5,309,457 | -1.81(-2.28%) |
May 15, 2013 | 79.70 | 80.50 | 78.50 | 79.22 | 0 | +0.74(+0.94%) |
May 13, 2013 | 77.96 | 78.99 | 77.55 | 78.48 | 3,469,038 | +0.12(+0.16%) |
May 10, 2013 | 76.77 | 78.38 | 76.65 | 78.35 | 0 | +1.59(+2.07%) |
May 09, 2013 | 76.95 | 77.64 | 76.45 | 76.77 | 0 | -0.37(-0.49%) |
May 08, 2013 | 76.83 | 77.46 | 76.52 | 77.14 | 4,391,469 | +0.45(+0.58%) |
May 07, 2013 | 77.09 | 77.50 | 76.49 | 76.69 | 0 | -0.27(-0.35%) |
May 06, 2013 | 77.88 | 77.92 | 76.85 | 76.97 | 0 | -1.21(-1.55%) |
May 03, 2013 | 78.34 | 78.41 | 77.93 | 78.18 | 0 | +0.65(+0.84%) |
May 02, 2013 | 77.20 | 78.50 | 76.65 | 77.52 | 3,976,836 | +0.77(+1.00%) |