Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 83.12 | 85.55 | 82.34 | 84.18 | 2,417,888 | +1.84(+2.24%) |
Jul 30, 2013 | 84.07 | 84.25 | 81.88 | 82.34 | 1,096,367 | -1.27(-1.52%) |
Jul 29, 2013 | 83.11 | 83.91 | 82.72 | 83.61 | 905,300 | +0.83(+1.00%) |
Jul 26, 2013 | 82.73 | 83.33 | 81.26 | 82.78 | 918,056 | -0.57(-0.69%) |
Jul 25, 2013 | 84.08 | 84.08 | 82.17 | 83.35 | 1,108,098 | -1.12(-1.32%) |
Jul 24, 2013 | 83.91 | 84.51 | 83.30 | 84.47 | 1,321,226 | +0.90(+1.08%) |
Jul 23, 2013 | 83.36 | 83.81 | 82.62 | 83.57 | 1,199,988 | +0.55(+0.67%) |
Jul 22, 2013 | 82.23 | 83.39 | 81.85 | 83.01 | 953,775 | +0.84(+1.02%) |
Jul 19, 2013 | 80.57 | 82.18 | 80.34 | 82.17 | 1,500,993 | +0.68(+0.84%) |
Jul 18, 2013 | 79.54 | 82.55 | 79.54 | 81.49 | 2,770,966 | +2.69(+3.42%) |
Jul 17, 2013 | 78.99 | 79.41 | 78.30 | 78.80 | 778,618 | +0.24(+0.31%) |
Jul 16, 2013 | 78.33 | 79.10 | 77.24 | 78.56 | 1,152,439 | +0.06(+0.07%) |
Jul 15, 2013 | 78.90 | 79.12 | 78.45 | 78.50 | 1,201,704 | -0.40(-0.50%) |
Jul 12, 2013 | 79.84 | 80.48 | 78.79 | 78.90 | 1,090,196 | -0.62(-0.78%) |
Jul 11, 2013 | 79.06 | 79.80 | 78.41 | 79.52 | 724,866 | +1.17(+1.50%) |
Jul 10, 2013 | 78.57 | 79.00 | 78.01 | 78.34 | 946,185 | -0.23(-0.29%) |
Jul 09, 2013 | 78.35 | 79.60 | 78.27 | 78.57 | 1,560,328 | +0.84(+1.08%) |
Jul 08, 2013 | 77.75 | 78.20 | 77.38 | 77.74 | 939,557 | +0.54(+0.71%) |
Jul 05, 2013 | 77.06 | 77.25 | 76.20 | 77.19 | 600,572 | +0.58(+0.76%) |
Jul 03, 2013 | 76.29 | 77.07 | 75.77 | 76.61 | 851,440 | +0.11(+0.14%) |
Jul 02, 2013 | 78.41 | 78.61 | 75.95 | 76.50 | 1,322,176 | -2.08(-2.65%) |
Jul 01, 2013 | 78.27 | 79.61 | 78.26 | 78.58 | 1,270,032 | +0.75(+0.96%) |
Jun 28, 2013 | 78.48 | 78.50 | 77.57 | 77.84 | 1,603,624 | -0.73(-0.93%) |
Jun 27, 2013 | 77.72 | 78.93 | 77.59 | 78.57 | 1,389,181 | +0.93(+1.20%) |
Jun 26, 2013 | 78.14 | 78.85 | 77.40 | 77.63 | 1,414,594 | +0.02(+0.02%) |
Jun 25, 2013 | 78.18 | 78.41 | 77.28 | 77.62 | 1,512,261 | -0.17(-0.22%) |
Jun 24, 2013 | 77.64 | 78.36 | 77.24 | 77.79 | 1,938,153 | -0.28(-0.37%) |
Jun 21, 2013 | 77.45 | 78.12 | 77.26 | 78.08 | 2,177,075 | +1.18(+1.53%) |
Jun 20, 2013 | 76.79 | 77.96 | 76.46 | 76.90 | 2,061,139 | -0.49(-0.63%) |
Jun 19, 2013 | 76.87 | 78.49 | 76.67 | 77.39 | 2,412,091 | +0.51(+0.67%) |
Jun 18, 2013 | 75.48 | 76.97 | 75.43 | 76.87 | 1,032,969 | +1.25(+1.65%) |
Jun 17, 2013 | 74.72 | 75.80 | 74.62 | 75.62 | 1,085,220 | +1.20(+1.62%) |
Jun 14, 2013 | 74.77 | 75.45 | 74.30 | 74.42 | 888,363 | -0.49(-0.65%) |
Jun 13, 2013 | 74.39 | 75.28 | 73.70 | 74.90 | 943,068 | +0.51(+0.68%) |
Jun 12, 2013 | 75.20 | 75.40 | 74.26 | 74.40 | 619,267 | -0.44(-0.59%) |
Jun 11, 2013 | 74.49 | 75.67 | 73.89 | 74.84 | 850,057 | -0.35(-0.46%) |
Jun 10, 2013 | 74.54 | 75.50 | 74.52 | 75.19 | 805,147 | +0.69(+0.93%) |
Jun 07, 2013 | 73.97 | 74.65 | 73.39 | 74.50 | 980,984 | +0.96(+1.30%) |
Jun 06, 2013 | 72.82 | 73.59 | 72.45 | 73.54 | 844,239 | +0.72(+0.98%) |
Jun 05, 2013 | 73.56 | 73.90 | 72.23 | 72.82 | 1,090,033 | -0.90(-1.22%) |
Jun 04, 2013 | 73.98 | 74.71 | 73.56 | 73.73 | 1,317,444 | -0.41(-0.56%) |
Jun 03, 2013 | 74.64 | 74.64 | 72.94 | 74.14 | 1,363,245 | -0.14(-0.19%) |
May 31, 2013 | 76.09 | 76.24 | 74.17 | 74.28 | 1,934,060 | -2.07(-2.71%) |
May 30, 2013 | 74.71 | 76.69 | 74.22 | 76.35 | 1,584,465 | +1.66(+2.23%) |
May 29, 2013 | 73.85 | 74.88 | 73.70 | 74.68 | 1,348,322 | +0.62(+0.83%) |
May 28, 2013 | 73.00 | 74.46 | 72.95 | 74.07 | 1,250,953 | +1.49(+2.05%) |
May 24, 2013 | 73.03 | 73.24 | 71.93 | 72.58 | 1,187,240 | -0.84(-1.14%) |
May 23, 2013 | 72.14 | 73.57 | 71.70 | 73.41 | 1,297,514 | +0.62(+0.85%) |
May 22, 2013 | 73.01 | 74.07 | 72.32 | 72.80 | 1,337,172 | -0.32(-0.44%) |
May 21, 2013 | 73.12 | 73.61 | 72.49 | 73.12 | 1,016,381 | -0.09(-0.13%) |
May 20, 2013 | 73.87 | 73.87 | 73.06 | 73.21 | 943,222 | -0.76(-1.03%) |
May 17, 2013 | 72.98 | 74.84 | 72.69 | 73.97 | 1,761,727 | +1.01(+1.39%) |
May 16, 2013 | 72.81 | 73.56 | 72.50 | 72.96 | 1,666,944 | -0.14(-0.19%) |
May 15, 2013 | 72.75 | 73.46 | 72.22 | 73.10 | 1,532,685 | -0.25(-0.34%) |
May 13, 2013 | 73.39 | 73.72 | 72.45 | 73.35 | 2,701,385 | -0.29(-0.40%) |
May 10, 2013 | 71.83 | 73.81 | 71.70 | 73.64 | 3,565,696 | +1.87(+2.60%) |
May 09, 2013 | 72.13 | 72.65 | 70.69 | 71.78 | 2,870,546 | -0.62(-0.85%) |
May 08, 2013 | 70.61 | 72.47 | 70.52 | 72.39 | 3,312,989 | +1.70(+2.41%) |
May 07, 2013 | 69.42 | 71.10 | 68.79 | 70.69 | 2,782,085 | +1.28(+1.84%) |
May 06, 2013 | 69.79 | 70.91 | 69.38 | 69.41 | 2,646,209 | +1.43(+2.11%) |
May 03, 2013 | 69.40 | 69.25 | 67.70 | 67.98 | 2,546,467 | -1.27(-1.83%) |
May 02, 2013 | 71.37 | 71.67 | 68.89 | 69.25 | 3,081,234 | -2.07(-2.90%) |