Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 78.96 | 80.03 | 78.96 | 80.03 | 3,022 | +1.03(+1.30%) |
Jul 30, 2013 | 79.11 | 79.21 | 78.60 | 79.00 | 7,432 | +0.46(+0.59%) |
Jul 29, 2013 | 78.29 | 78.54 | 78.06 | 78.54 | 16,635 | -0.26(-0.33%) |
Jul 26, 2013 | 78.73 | 78.80 | 78.27 | 78.80 | 1,969 | -0.88(-1.10%) |
Jul 25, 2013 | 78.96 | 79.68 | 78.74 | 79.68 | 2,881 | +0.85(+1.08%) |
Jul 24, 2013 | 79.29 | 79.29 | 78.40 | 78.83 | 4,631 | +0.06(+0.08%) |
Jul 23, 2013 | 79.28 | 79.28 | 78.72 | 78.77 | 2,750 | -0.91(-1.14%) |
Jul 22, 2013 | 79.04 | 79.68 | 79.03 | 79.68 | 3,094 | +0.93(+1.18%) |
Jul 19, 2013 | 78.65 | 78.75 | 78.29 | 78.75 | 1,000 | +1.16(+1.49%) |
Jul 18, 2013 | 77.43 | 77.93 | 77.43 | 77.59 | 1,218 | +1.13(+1.48%) |
Jul 17, 2013 | 76.50 | 76.98 | 76.46 | 76.46 | 3,366 | -0.59(-0.77%) |
Jul 16, 2013 | 76.62 | 77.05 | 76.33 | 77.05 | 11,167 | -0.17(-0.22%) |
Jul 15, 2013 | 76.85 | 77.22 | 76.71 | 77.22 | 2,582 | +0.72(+0.94%) |
Jul 12, 2013 | 76.07 | 76.50 | 76.07 | 76.50 | 4,825 | +0.50(+0.66%) |
Jul 11, 2013 | 75.52 | 76.35 | 75.51 | 76.00 | 5,210 | +1.05(+1.40%) |
Jul 10, 2013 | 74.00 | 75.14 | 74.00 | 74.95 | 9,853 | +1.60(+2.18%) |
Jul 09, 2013 | 73.51 | 74.16 | 73.06 | 73.35 | 3,465 | -0.81(-1.09%) |
Jul 08, 2013 | 74.13 | 74.30 | 73.88 | 74.16 | 1,059 | +1.26(+1.73%) |
Jul 05, 2013 | 73.28 | 73.45 | 72.90 | 72.90 | 769 | -1.26(-1.70%) |
Jul 03, 2013 | 73.16 | 74.16 | 73.15 | 74.16 | 1,045 | +1.36(+1.87%) |
Jul 02, 2013 | 72.65 | 73.25 | 72.65 | 72.80 | 2,770 | -1.85(-2.48%) |
Jul 01, 2013 | 74.43 | 74.75 | 74.30 | 74.65 | 2,034 | +0.06(+0.08%) |
Jun 28, 2013 | 74.58 | 74.71 | 74.11 | 74.59 | 3,809 | +0.63(+0.86%) |
Jun 26, 2013 | 74.10 | 74.18 | 73.96 | 73.96 | 2,517 | +0.54(+0.74%) |
Jun 25, 2013 | 73.29 | 73.42 | 72.82 | 73.42 | 871 | +1.29(+1.79%) |
Jun 24, 2013 | 72.17 | 72.14 | 72.13 | 72.13 | 1,718 | -0.04(-0.06%) |
Jun 21, 2013 | 73.16 | 73.16 | 71.84 | 72.17 | 3,269 | -0.98(-1.34%) |
Jun 20, 2013 | 73.52 | 73.52 | 73.00 | 73.15 | 1,799 | -1.70(-2.27%) |
Jun 19, 2013 | 75.46 | 75.70 | 74.85 | 74.85 | 2,986 | -1.25(-1.64%) |
Jun 18, 2013 | 75.80 | 76.10 | 75.51 | 76.10 | 2,268 | +0.96(+1.28%) |
Jun 17, 2013 | 75.30 | 75.30 | 74.90 | 75.14 | 2,295 | +1.35(+1.83%) |
Jun 14, 2013 | 74.01 | 74.31 | 73.79 | 73.79 | 1,696 | +0.41(+0.56%) |
Jun 13, 2013 | 72.69 | 73.38 | 72.69 | 73.38 | 4,160 | -0.12(-0.16%) |
Jun 12, 2013 | 73.50 | 73.82 | 73.31 | 73.50 | 1,821 | +0.07(+0.10%) |
Jun 11, 2013 | 72.90 | 73.48 | 72.90 | 73.43 | 3,524 | -0.39(-0.53%) |
Jun 10, 2013 | 73.91 | 73.91 | 73.32 | 73.82 | 2,427 | -0.28(-0.37%) |
Jun 07, 2013 | 73.76 | 74.10 | 73.61 | 74.10 | 4,897 | +2.28(+3.17%) |
Jun 06, 2013 | 71.78 | 72.14 | 71.30 | 71.82 | 10,911 | -0.43(-0.60%) |
Jun 05, 2013 | 72.08 | 72.30 | 71.65 | 72.25 | 4,552 | -0.76(-1.04%) |
Jun 04, 2013 | 73.28 | 73.45 | 73.00 | 73.01 | 14,951 | -0.09(-0.12%) |
Jun 03, 2013 | 72.30 | 73.42 | 72.30 | 73.10 | 1,942 | -0.41(-0.56%) |
May 31, 2013 | 73.91 | 73.91 | 73.50 | 73.51 | 14,932 | -0.39(-0.53%) |
May 30, 2013 | 73.50 | 73.95 | 73.50 | 73.90 | 3,009 | +1.33(+1.83%) |
May 29, 2013 | 72.85 | 72.99 | 72.55 | 72.57 | 10,209 | -0.75(-1.02%) |
May 28, 2013 | 74.35 | 74.35 | 73.15 | 73.32 | 11,598 | +0.00(+0.00%) |
May 24, 2013 | 73.21 | 73.32 | 72.79 | 73.32 | 1,657 | +0.96(+1.33%) |
May 23, 2013 | 72.21 | 72.90 | 72.15 | 72.36 | 6,779 | -0.46(-0.63%) |
May 22, 2013 | 72.99 | 73.10 | 72.39 | 72.82 | 4,385 | -1.21(-1.63%) |
May 21, 2013 | 73.62 | 74.03 | 73.00 | 74.03 | 16,119 | -1.17(-1.56%) |
May 20, 2013 | 74.51 | 75.20 | 74.51 | 75.20 | 3,435 | +0.60(+0.80%) |
May 17, 2013 | 74.19 | 74.60 | 74.09 | 74.60 | 2,977 | -0.60(-0.80%) |
May 16, 2013 | 76.14 | 76.14 | 75.20 | 75.20 | 3,880 | -1.57(-2.05%) |
May 15, 2013 | 76.35 | 76.77 | 76.30 | 76.77 | 4,266 | +1.02(+1.35%) |
May 13, 2013 | 75.97 | 76.11 | 75.61 | 75.75 | 6,020 | -1.60(-2.07%) |
May 10, 2013 | 78.29 | 78.29 | 76.75 | 77.35 | 5,541 | -1.83(-2.31%) |
May 09, 2013 | 79.75 | 79.80 | 78.59 | 79.18 | 4,077 | -0.83(-1.04%) |
May 08, 2013 | 79.78 | 80.45 | 79.78 | 80.01 | 7,860 | +0.92(+1.16%) |
May 07, 2013 | 79.44 | 79.45 | 78.96 | 79.09 | 1,558 | +1.24(+1.59%) |
May 06, 2013 | 78.26 | 78.28 | 77.85 | 77.85 | 7,443 | -0.08(-0.10%) |
May 03, 2013 | 78.07 | 78.20 | 77.65 | 77.93 | 42,144 | +0.67(+0.87%) |
May 02, 2013 | 77.50 | 77.50 | 76.97 | 77.26 | 8,947 | -2.02(-2.55%) |