Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 80.07 | 81.31 | 79.00 | 80.38 | 0 | -2.16(-2.62%) |
Jul 30, 2013 | 81.59 | 82.61 | 81.20 | 82.54 | 5,365,061 | +1.36(+1.67%) |
Jul 29, 2013 | 81.34 | 81.50 | 80.47 | 81.18 | 2,731,704 | -0.17(-0.21%) |
Jul 26, 2013 | 80.92 | 81.56 | 80.47 | 81.35 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 79.06 | 81.41 | 78.20 | 81.28 | 4,520,720 | +2.16(+2.73%) |
Jul 24, 2013 | 79.75 | 79.78 | 78.59 | 79.12 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 81.06 | 81.06 | 79.00 | 79.14 | 0 | -1.73(-2.14%) |
Jul 22, 2013 | 80.70 | 80.98 | 80.45 | 80.87 | 0 | -0.33(-0.40%) |
Jul 19, 2013 | 78.13 | 81.41 | 77.25 | 81.19 | 7,340,705 | +3.43(+4.41%) |
Jul 18, 2013 | 77.60 | 78.68 | 77.39 | 77.77 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.56 | 77.90 | 77.11 | 77.40 | 2,419,288 | +0.17(+0.22%) |
Jul 16, 2013 | 77.39 | 77.86 | 76.85 | 77.23 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 77.38 | 77.67 | 76.40 | 77.53 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.87 | 77.39 | 75.89 | 77.39 | 0 | +0.75(+0.98%) |
Jul 11, 2013 | 76.93 | 76.93 | 75.09 | 76.64 | 0 | +0.89(+1.18%) |
Jul 10, 2013 | 72.86 | 75.95 | 72.75 | 75.75 | 5,662,538 | +2.77(+3.79%) |
Jul 09, 2013 | 73.40 | 73.99 | 72.79 | 72.98 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 73.08 | 73.65 | 72.67 | 72.87 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.94 | 72.67 | 71.83 | 72.47 | 0 | +1.36(+1.91%) |
Jul 03, 2013 | 70.67 | 71.62 | 70.55 | 71.11 | 0 | -0.19(-0.26%) |
Jul 02, 2013 | 71.84 | 72.21 | 70.81 | 71.30 | 0 | -1.06(-1.47%) |
Jul 01, 2013 | 74.37 | 75.50 | 72.21 | 72.36 | 0 | -0.87(-1.19%) |
Jun 28, 2013 | 73.29 | 74.14 | 72.58 | 73.23 | 7,100,228 | -0.25(-0.33%) |
Jun 27, 2013 | 74.58 | 74.68 | 73.00 | 73.47 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 72.24 | 74.35 | 72.18 | 73.93 | 4,009,248 | +2.39(+3.34%) |
Jun 25, 2013 | 72.47 | 73.30 | 70.99 | 71.54 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.80 | 72.17 | 71.23 | 71.36 | 0 | -1.59(-2.18%) |
Jun 21, 2013 | 72.06 | 73.57 | 70.56 | 72.95 | 9,347,298 | +1.49(+2.08%) |
Jun 20, 2013 | 73.13 | 73.17 | 71.19 | 71.46 | 5,220,871 | -2.15(-2.92%) |
Jun 19, 2013 | 75.48 | 75.71 | 73.59 | 73.62 | 0 | -1.72(-2.29%) |
Jun 18, 2013 | 73.57 | 75.92 | 73.53 | 75.34 | 4,484,962 | +1.80(+2.44%) |
Jun 17, 2013 | 73.27 | 74.29 | 73.11 | 73.54 | 0 | +1.23(+1.70%) |
Jun 14, 2013 | 72.91 | 73.41 | 71.94 | 72.31 | 0 | -0.81(-1.11%) |
Jun 13, 2013 | 71.54 | 73.26 | 71.21 | 73.12 | 3,985,235 | +1.59(+2.22%) |
Jun 12, 2013 | 73.46 | 73.85 | 71.23 | 71.53 | 3,475,364 | -1.16(-1.59%) |
Jun 11, 2013 | 72.19 | 73.49 | 71.72 | 72.69 | 2,781,388 | -0.28(-0.39%) |
Jun 10, 2013 | 73.45 | 73.81 | 72.64 | 72.97 | 3,908,805 | -0.37(-0.51%) |
Jun 07, 2013 | 73.31 | 74.42 | 72.98 | 73.34 | 0 | +0.98(+1.35%) |
Jun 06, 2013 | 70.52 | 72.39 | 69.88 | 72.36 | 6,291,958 | +2.15(+3.05%) |
Jun 05, 2013 | 72.00 | 72.98 | 70.19 | 70.22 | 0 | -2.00(-2.77%) |
Jun 04, 2013 | 73.50 | 74.49 | 72.09 | 72.21 | 0 | -1.37(-1.86%) |
Jun 03, 2013 | 74.68 | 75.15 | 72.16 | 73.58 | 6,749,603 | -1.04(-1.39%) |
May 31, 2013 | 77.49 | 77.96 | 74.51 | 74.62 | 8,214,582 | -3.48(-4.46%) |
May 30, 2013 | 77.56 | 78.56 | 77.33 | 78.10 | 3,168,316 | +0.62(+0.80%) |
May 29, 2013 | 78.54 | 78.64 | 77.30 | 77.48 | 3,920,359 | -1.34(-1.70%) |
May 28, 2013 | 79.24 | 80.18 | 78.27 | 78.83 | 4,263,273 | +0.22(+0.27%) |
May 24, 2013 | 78.01 | 78.80 | 77.47 | 78.61 | 0 | +0.22(+0.27%) |
May 23, 2013 | 76.53 | 78.92 | 76.45 | 78.40 | 4,270,059 | +0.81(+1.04%) |
May 22, 2013 | 77.39 | 79.72 | 76.91 | 77.59 | 4,762,842 | +0.22(+0.28%) |
May 21, 2013 | 76.04 | 77.70 | 76.04 | 77.37 | 0 | +1.53(+2.02%) |
May 20, 2013 | 78.18 | 78.31 | 75.16 | 75.84 | 0 | -2.56(-3.27%) |
May 17, 2013 | 78.60 | 78.72 | 77.44 | 78.40 | 0 | +0.49(+0.63%) |
May 16, 2013 | 79.44 | 79.44 | 76.90 | 77.91 | 5,275,058 | -1.82(-2.28%) |
May 15, 2013 | 80.22 | 81.02 | 79.01 | 79.73 | 0 | +0.74(+0.94%) |
May 13, 2013 | 78.47 | 79.51 | 78.05 | 78.99 | 3,446,563 | +0.13(+0.16%) |
May 10, 2013 | 77.27 | 78.89 | 77.15 | 78.86 | 0 | +1.60(+2.07%) |
May 09, 2013 | 77.45 | 78.15 | 76.95 | 77.27 | 0 | -0.38(-0.49%) |
May 08, 2013 | 77.33 | 77.97 | 77.02 | 77.64 | 4,363,017 | +0.45(+0.58%) |
May 07, 2013 | 77.59 | 78.01 | 76.99 | 77.19 | 0 | -0.27(-0.35%) |
May 06, 2013 | 78.39 | 78.43 | 77.35 | 77.47 | 0 | -1.22(-1.55%) |
May 03, 2013 | 78.85 | 78.92 | 78.44 | 78.69 | 0 | +0.66(+0.84%) |
May 02, 2013 | 77.70 | 79.01 | 77.15 | 78.03 | 3,951,070 | +0.78(+1.00%) |