Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 78.86 | 79.20 | 77.59 | 77.65 | 0 | -1.04(-1.32%) |
Jul 30, 2013 | 78.75 | 79.65 | 78.16 | 78.69 | 0 | -0.01(-0.01%) |
Jul 29, 2013 | 78.63 | 79.09 | 78.14 | 78.70 | 0 | -0.53(-0.66%) |
Jul 26, 2013 | 77.68 | 79.51 | 77.54 | 79.22 | 0 | +0.56(+0.72%) |
Jul 25, 2013 | 78.89 | 79.72 | 78.30 | 78.66 | 0 | -0.69(-0.87%) |
Jul 24, 2013 | 77.29 | 80.96 | 76.63 | 79.35 | 4,829,084 | +7.59(+10.57%) |
Jul 23, 2013 | 72.72 | 72.72 | 71.12 | 71.76 | 1,413,014 | -0.93(-1.28%) |
Jul 22, 2013 | 72.45 | 72.87 | 71.99 | 72.69 | 0 | +0.41(+0.57%) |
Jul 19, 2013 | 72.62 | 73.12 | 72.10 | 72.29 | 0 | -0.57(-0.79%) |
Jul 18, 2013 | 72.78 | 73.25 | 72.20 | 72.86 | 0 | +0.39(+0.54%) |
Jul 17, 2013 | 72.51 | 72.96 | 72.42 | 72.47 | 558,369 | +0.59(+0.83%) |
Jul 16, 2013 | 73.65 | 73.78 | 71.44 | 71.88 | 0 | -1.70(-2.31%) |
Jul 15, 2013 | 72.47 | 74.37 | 72.47 | 73.58 | 0 | +0.72(+0.99%) |
Jul 12, 2013 | 74.28 | 76.11 | 70.17 | 72.86 | 0 | -1.07(-1.45%) |
Jul 11, 2013 | 72.96 | 73.98 | 71.98 | 73.93 | 0 | +1.34(+1.85%) |
Jul 10, 2013 | 72.03 | 72.74 | 71.84 | 72.59 | 0 | +0.56(+0.78%) |
Jul 09, 2013 | 72.17 | 72.56 | 70.91 | 72.02 | 0 | -0.28(-0.39%) |
Jul 08, 2013 | 73.72 | 73.78 | 71.69 | 72.31 | 0 | -0.92(-1.26%) |
Jul 05, 2013 | 71.86 | 73.23 | 71.86 | 73.23 | 0 | +1.87(+2.62%) |
Jul 03, 2013 | 71.31 | 72.17 | 70.72 | 71.36 | 0 | -0.08(-0.11%) |
Jul 02, 2013 | 73.76 | 74.18 | 70.70 | 71.44 | 0 | -2.75(-3.71%) |
Jul 01, 2013 | 73.16 | 75.04 | 72.62 | 74.19 | 0 | +1.39(+1.91%) |
Jun 28, 2013 | 72.95 | 73.93 | 72.68 | 72.80 | 1,492,904 | -0.11(-0.15%) |
Jun 27, 2013 | 73.04 | 73.79 | 72.68 | 72.91 | 0 | +0.25(+0.35%) |
Jun 26, 2013 | 72.71 | 74.01 | 72.41 | 72.66 | 0 | +1.00(+1.40%) |
Jun 25, 2013 | 70.02 | 72.39 | 69.98 | 71.65 | 0 | +1.46(+2.08%) |
Jun 24, 2013 | 67.19 | 70.67 | 66.97 | 70.19 | 0 | +2.17(+3.19%) |
Jun 21, 2013 | 67.62 | 68.89 | 67.58 | 68.03 | 1,647,202 | +0.65(+0.97%) |
Jun 20, 2013 | 67.78 | 68.16 | 66.97 | 67.37 | 0 | -1.11(-1.62%) |
Jun 19, 2013 | 69.74 | 70.38 | 68.36 | 68.48 | 0 | -1.25(-1.80%) |
Jun 18, 2013 | 68.89 | 70.08 | 68.64 | 69.74 | 0 | +1.04(+1.52%) |
Jun 17, 2013 | 66.69 | 69.33 | 66.69 | 68.70 | 0 | +2.56(+3.87%) |
Jun 14, 2013 | 66.08 | 66.55 | 65.66 | 66.14 | 0 | +0.10(+0.15%) |
Jun 13, 2013 | 64.74 | 66.56 | 64.31 | 66.04 | 1,395,860 | +0.41(+0.62%) |
Jun 12, 2013 | 67.16 | 67.20 | 65.04 | 65.63 | 865,653 | -1.00(-1.50%) |
Jun 11, 2013 | 67.62 | 67.74 | 66.39 | 66.63 | 0 | -1.20(-1.76%) |
Jun 10, 2013 | 67.63 | 68.51 | 66.25 | 67.83 | 0 | -0.25(-0.37%) |
Jun 07, 2013 | 67.67 | 68.49 | 67.32 | 68.08 | 0 | +0.74(+1.10%) |
Jun 06, 2013 | 67.22 | 67.46 | 65.85 | 67.34 | 0 | +0.33(+0.49%) |
Jun 05, 2013 | 68.25 | 69.47 | 66.91 | 67.01 | 0 | -0.97(-1.43%) |
Jun 04, 2013 | 68.84 | 69.65 | 67.33 | 67.99 | 0 | -0.96(-1.40%) |
Jun 03, 2013 | 69.01 | 69.48 | 67.37 | 68.95 | 688,301 | +0.54(+0.80%) |
May 31, 2013 | 69.20 | 70.80 | 68.32 | 68.40 | 1,307,237 | -1.14(-1.64%) |
May 30, 2013 | 68.87 | 69.84 | 68.69 | 69.54 | 0 | +0.39(+0.56%) |
May 29, 2013 | 69.26 | 69.62 | 68.41 | 69.15 | 632,210 | -0.52(-0.74%) |
May 28, 2013 | 69.90 | 70.82 | 68.48 | 69.67 | 915,742 | +1.27(+1.86%) |
May 24, 2013 | 68.47 | 68.85 | 67.91 | 68.39 | 0 | -0.75(-1.08%) |
May 23, 2013 | 67.59 | 69.26 | 66.05 | 69.14 | 0 | +0.38(+0.55%) |
May 22, 2013 | 70.41 | 70.70 | 67.92 | 68.76 | 0 | -1.84(-2.60%) |
May 21, 2013 | 71.34 | 72.48 | 70.60 | 70.60 | 0 | -0.49(-0.68%) |
May 20, 2013 | 69.96 | 71.87 | 69.81 | 71.09 | 0 | +1.05(+1.50%) |
May 17, 2013 | 68.22 | 70.45 | 67.75 | 70.04 | 0 | +2.29(+3.37%) |
May 16, 2013 | 68.58 | 69.07 | 67.28 | 67.75 | 1,228,990 | -0.70(-1.02%) |
May 15, 2013 | 68.79 | 69.65 | 68.18 | 68.45 | 0 | +1.53(+2.28%) |
May 13, 2013 | 67.78 | 68.34 | 66.36 | 66.93 | 0 | -1.15(-1.69%) |
May 10, 2013 | 65.51 | 75.01 | 64.86 | 68.07 | 0 | +2.74(+4.20%) |
May 09, 2013 | 65.18 | 65.96 | 64.53 | 65.33 | 0 | +0.09(+0.13%) |
May 08, 2013 | 63.68 | 65.45 | 63.68 | 65.24 | 0 | +0.76(+1.18%) |
May 07, 2013 | 63.87 | 64.90 | 63.83 | 64.48 | 0 | +0.06(+0.09%) |
May 06, 2013 | 62.74 | 65.18 | 62.74 | 64.43 | 0 | +1.28(+2.03%) |
May 03, 2013 | 63.72 | 63.61 | 62.79 | 63.14 | 0 | -0.04(-0.06%) |
May 02, 2013 | 62.07 | 63.39 | 62.07 | 63.18 | 0 | +1.10(+1.77%) |