Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.89 | 80.20 | 79.42 | 79.51 | 704,285 | -0.14(-0.18%) |
Jul 30, 2013 | 78.46 | 79.99 | 78.46 | 79.65 | 1,216,063 | +0.99(+1.26%) |
Jul 29, 2013 | 79.80 | 79.86 | 78.38 | 78.66 | 956,426 | -1.37(-1.71%) |
Jul 26, 2013 | 78.71 | 80.07 | 78.23 | 80.03 | 1,096,752 | +0.40(+0.50%) |
Jul 25, 2013 | 78.23 | 79.73 | 78.14 | 79.63 | 925,846 | +1.17(+1.49%) |
Jul 24, 2013 | 78.72 | 79.14 | 78.05 | 78.46 | 837,940 | +0.05(+0.06%) |
Jul 23, 2013 | 79.12 | 79.38 | 78.37 | 78.41 | 760,538 | -0.58(-0.73%) |
Jul 22, 2013 | 78.90 | 79.41 | 78.82 | 78.99 | 521,815 | +0.17(+0.22%) |
Jul 19, 2013 | 78.79 | 78.92 | 78.18 | 78.82 | 477,696 | +0.01(+0.01%) |
Jul 18, 2013 | 78.30 | 79.01 | 78.30 | 78.81 | 662,304 | +0.61(+0.78%) |
Jul 17, 2013 | 78.58 | 78.90 | 78.04 | 78.20 | 827,325 | -0.08(-0.10%) |
Jul 16, 2013 | 79.78 | 79.83 | 77.88 | 78.28 | 1,039,996 | -1.50(-1.88%) |
Jul 15, 2013 | 78.54 | 80.32 | 78.11 | 79.78 | 1,849,685 | +2.76(+3.58%) |
Jul 12, 2013 | 77.00 | 77.47 | 76.75 | 77.02 | 1,039,395 | -0.07(-0.09%) |
Jul 11, 2013 | 76.64 | 77.31 | 76.58 | 77.09 | 1,129,759 | +1.19(+1.57%) |
Jul 10, 2013 | 75.53 | 75.92 | 75.08 | 75.90 | 1,017,419 | +0.37(+0.49%) |
Jul 09, 2013 | 75.36 | 75.82 | 74.87 | 75.53 | 1,149,063 | +0.61(+0.81%) |
Jul 08, 2013 | 73.80 | 75.15 | 73.77 | 74.92 | 1,834,125 | +1.48(+2.02%) |
Jul 05, 2013 | 73.28 | 73.60 | 72.56 | 73.44 | 662,921 | +0.88(+1.21%) |
Jul 03, 2013 | 72.19 | 72.85 | 72.06 | 72.56 | 733,493 | +0.06(+0.08%) |
Jul 02, 2013 | 72.88 | 73.54 | 72.11 | 72.50 | 1,079,073 | -0.28(-0.38%) |
Jul 01, 2013 | 73.29 | 73.54 | 72.62 | 72.78 | 684,416 | -0.06(-0.08%) |
Jun 28, 2013 | 72.26 | 73.21 | 72.04 | 72.84 | 1,776,652 | +0.27(+0.37%) |
Jun 27, 2013 | 72.82 | 73.18 | 72.50 | 72.57 | 834,411 | +0.09(+0.12%) |
Jun 26, 2013 | 73.01 | 73.50 | 71.98 | 72.48 | 1,068,564 | +0.35(+0.49%) |
Jun 25, 2013 | 71.82 | 72.50 | 71.41 | 72.13 | 820,612 | +0.82(+1.15%) |
Jun 24, 2013 | 71.60 | 72.24 | 70.70 | 71.31 | 1,036,903 | -1.20(-1.65%) |
Jun 21, 2013 | 72.62 | 72.78 | 70.77 | 72.51 | 1,847,527 | +0.40(+0.55%) |
Jun 20, 2013 | 74.20 | 74.28 | 71.78 | 72.11 | 1,645,990 | -2.96(-3.94%) |
Jun 19, 2013 | 76.72 | 76.76 | 75.00 | 75.07 | 1,055,219 | -1.52(-1.98%) |
Jun 18, 2013 | 75.63 | 77.22 | 75.42 | 76.59 | 1,345,490 | +0.83(+1.10%) |
Jun 17, 2013 | 75.97 | 76.41 | 75.34 | 75.76 | 913,967 | +0.28(+0.37%) |
Jun 14, 2013 | 75.46 | 76.34 | 75.25 | 75.48 | 1,208,688 | +0.14(+0.19%) |
Jun 13, 2013 | 76.07 | 76.21 | 74.28 | 75.34 | 2,099,003 | -1.06(-1.39%) |
Jun 12, 2013 | 77.47 | 77.86 | 76.33 | 76.40 | 878,543 | -0.67(-0.87%) |
Jun 11, 2013 | 78.02 | 78.03 | 76.85 | 77.07 | 1,504,498 | -1.60(-2.03%) |
Jun 10, 2013 | 79.40 | 79.56 | 78.34 | 78.67 | 570,877 | -0.63(-0.79%) |
Jun 07, 2013 | 78.72 | 79.46 | 78.52 | 79.30 | 599,915 | +1.40(+1.80%) |
Jun 06, 2013 | 77.64 | 77.95 | 76.74 | 77.90 | 727,626 | +0.07(+0.09%) |
Jun 05, 2013 | 78.50 | 79.03 | 77.68 | 77.83 | 1,452,010 | -1.01(-1.28%) |
Jun 04, 2013 | 78.66 | 79.42 | 78.36 | 78.84 | 1,558,859 | -0.10(-0.13%) |
Jun 03, 2013 | 77.74 | 78.96 | 77.62 | 78.94 | 1,232,780 | +1.16(+1.49%) |
May 31, 2013 | 78.25 | 79.50 | 77.77 | 77.78 | 1,315,008 | -0.40(-0.51%) |
May 30, 2013 | 78.46 | 78.46 | 77.92 | 78.18 | 740,514 | -0.14(-0.18%) |
May 29, 2013 | 78.83 | 78.91 | 77.51 | 78.32 | 1,007,925 | -0.90(-1.14%) |
May 28, 2013 | 80.78 | 81.25 | 78.60 | 79.22 | 4,054,608 | +3.01(+3.95%) |
May 24, 2013 | 75.71 | 76.40 | 75.23 | 76.21 | 1,419,138 | +0.02(+0.03%) |
May 23, 2013 | 76.40 | 76.67 | 75.79 | 76.19 | 1,443,540 | -1.13(-1.46%) |
May 22, 2013 | 78.61 | 79.35 | 77.07 | 77.32 | 1,995,048 | -1.06(-1.35%) |
May 21, 2013 | 78.00 | 78.59 | 77.92 | 78.38 | 1,007,218 | +0.47(+0.60%) |
May 20, 2013 | 77.90 | 78.29 | 77.53 | 77.91 | 773,584 | -0.09(-0.12%) |
May 17, 2013 | 76.64 | 78.29 | 76.47 | 78.00 | 1,969,010 | +1.51(+1.97%) |
May 16, 2013 | 76.50 | 77.33 | 76.31 | 76.49 | 1,371,198 | -0.09(-0.12%) |
May 15, 2013 | 76.58 | 76.87 | 76.28 | 76.58 | 927,914 | -0.01(-0.01%) |
May 13, 2013 | 76.28 | 76.92 | 76.04 | 76.59 | 677,475 | +0.09(+0.12%) |
May 10, 2013 | 75.83 | 76.77 | 75.67 | 76.50 | 724,150 | +0.69(+0.91%) |
May 09, 2013 | 76.08 | 76.73 | 75.47 | 75.81 | 769,241 | -0.25(-0.33%) |
May 08, 2013 | 75.14 | 76.29 | 75.11 | 76.06 | 748,056 | +0.61(+0.81%) |
May 07, 2013 | 74.73 | 75.47 | 74.14 | 75.45 | 1,215,692 | -0.10(-0.13%) |
May 06, 2013 | 75.29 | 76.15 | 75.24 | 75.55 | 757,654 | +0.24(+0.32%) |
May 03, 2013 | 75.00 | 75.85 | 74.39 | 75.31 | 965,068 | +0.92(+1.24%) |
May 02, 2013 | 73.89 | 74.69 | 73.73 | 74.39 | 942,910 | +0.82(+1.11%) |