Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 81.75 | 81.92 | 80.86 | 81.07 | 1,232,073 | -0.57(-0.70%) |
Jul 30, 2013 | 82.39 | 82.60 | 81.59 | 81.64 | 865,815 | -0.51(-0.62%) |
Jul 29, 2013 | 82.06 | 82.58 | 81.88 | 82.15 | 627,823 | -0.27(-0.33%) |
Jul 26, 2013 | 81.66 | 82.43 | 81.50 | 82.42 | 579,510 | +0.27(+0.33%) |
Jul 25, 2013 | 81.89 | 82.31 | 81.50 | 82.15 | 541,385 | +0.21(+0.26%) |
Jul 24, 2013 | 82.31 | 82.32 | 81.55 | 81.94 | 1,462,844 | -0.36(-0.44%) |
Jul 23, 2013 | 81.71 | 82.65 | 81.55 | 82.30 | 1,487,241 | +0.65(+0.80%) |
Jul 22, 2013 | 81.09 | 81.75 | 80.98 | 81.65 | 988,528 | +0.46(+0.57%) |
Jul 19, 2013 | 83.77 | 83.77 | 80.64 | 81.19 | 1,523,603 | -0.45(-0.55%) |
Jul 18, 2013 | 82.53 | 82.89 | 81.33 | 81.64 | 1,211,745 | -0.85(-1.04%) |
Jul 17, 2013 | 81.76 | 82.95 | 81.53 | 82.49 | 838,224 | +0.97(+1.19%) |
Jul 16, 2013 | 81.49 | 81.70 | 81.04 | 81.52 | 1,201,640 | -0.05(-0.06%) |
Jul 15, 2013 | 81.35 | 82.36 | 81.14 | 81.57 | 1,285,065 | +0.54(+0.66%) |
Jul 12, 2013 | 80.45 | 81.19 | 79.91 | 81.04 | 1,035,325 | +0.00(+0.00%) |
Jul 11, 2013 | 82.02 | 82.04 | 80.88 | 81.04 | 925,185 | -0.13(-0.15%) |
Jul 10, 2013 | 80.21 | 81.56 | 80.21 | 81.16 | 1,028,634 | +0.83(+1.03%) |
Jul 09, 2013 | 82.28 | 83.93 | 80.10 | 80.33 | 2,299,643 | -3.60(-4.28%) |
Jul 08, 2013 | 84.07 | 84.19 | 83.34 | 83.93 | 677,937 | +0.21(+0.25%) |
Jul 05, 2013 | 83.02 | 83.73 | 82.76 | 83.72 | 652,165 | +1.21(+1.46%) |
Jul 03, 2013 | 82.28 | 82.85 | 82.28 | 82.51 | 538,932 | -0.64(-0.77%) |
Jul 02, 2013 | 83.83 | 84.00 | 82.88 | 83.15 | 689,651 | -0.87(-1.04%) |
Jul 01, 2013 | 84.08 | 84.66 | 83.72 | 84.02 | 544,158 | +0.13(+0.16%) |
Jun 28, 2013 | 84.17 | 84.45 | 83.11 | 83.88 | 892,745 | -0.58(-0.68%) |
Jun 27, 2013 | 83.83 | 84.98 | 83.83 | 84.46 | 579,019 | +1.12(+1.35%) |
Jun 26, 2013 | 83.58 | 83.74 | 83.02 | 83.34 | 509,645 | +0.16(+0.19%) |
Jun 25, 2013 | 83.69 | 83.80 | 82.37 | 83.18 | 892,303 | +0.18(+0.22%) |
Jun 24, 2013 | 82.83 | 84.05 | 82.15 | 83.00 | 1,632,915 | -0.35(-0.42%) |
Jun 21, 2013 | 83.54 | 84.14 | 82.93 | 83.35 | 847,101 | +0.39(+0.47%) |
Jun 20, 2013 | 83.41 | 83.79 | 82.72 | 82.95 | 1,435,832 | -0.85(-1.02%) |
Jun 19, 2013 | 84.41 | 84.70 | 83.54 | 83.81 | 528,905 | -0.65(-0.76%) |
Jun 18, 2013 | 84.20 | 84.56 | 83.96 | 84.45 | 458,315 | +0.28(+0.34%) |
Jun 17, 2013 | 84.32 | 85.05 | 83.95 | 84.17 | 556,309 | +0.37(+0.44%) |
Jun 14, 2013 | 83.66 | 84.62 | 83.56 | 83.80 | 556,598 | -0.07(-0.08%) |
Jun 13, 2013 | 83.70 | 84.08 | 82.79 | 83.87 | 1,059,658 | +0.19(+0.23%) |
Jun 12, 2013 | 84.55 | 84.95 | 83.52 | 83.68 | 527,114 | -0.54(-0.64%) |
Jun 11, 2013 | 83.66 | 84.61 | 82.01 | 84.21 | 699,660 | -0.25(-0.30%) |
Jun 10, 2013 | 83.68 | 84.58 | 83.57 | 84.46 | 553,354 | +0.77(+0.92%) |
Jun 07, 2013 | 82.93 | 84.00 | 82.81 | 83.69 | 1,072,142 | +1.03(+1.25%) |
Jun 06, 2013 | 82.69 | 83.00 | 82.11 | 82.66 | 966,834 | +0.03(+0.04%) |
Jun 05, 2013 | 83.52 | 83.62 | 82.37 | 82.63 | 526,176 | -1.01(-1.21%) |
Jun 04, 2013 | 83.63 | 84.00 | 83.06 | 83.64 | 501,296 | -0.14(-0.17%) |
Jun 03, 2013 | 83.63 | 83.83 | 82.94 | 83.78 | 839,644 | +0.41(+0.49%) |
May 31, 2013 | 83.72 | 84.45 | 83.34 | 83.37 | 1,212,141 | -0.53(-0.63%) |
May 30, 2013 | 83.98 | 84.39 | 83.52 | 83.90 | 1,028,672 | +0.02(+0.02%) |
May 29, 2013 | 84.69 | 84.87 | 83.60 | 83.88 | 591,888 | -0.72(-0.85%) |
May 28, 2013 | 84.20 | 84.90 | 84.20 | 84.61 | 833,894 | +0.49(+0.59%) |
May 24, 2013 | 83.57 | 84.31 | 83.43 | 84.11 | 776,717 | -0.28(-0.34%) |
May 23, 2013 | 83.30 | 84.71 | 83.04 | 84.40 | 898,849 | +0.76(+0.91%) |
May 22, 2013 | 84.24 | 85.22 | 83.55 | 83.63 | 1,385,884 | -0.70(-0.82%) |
May 21, 2013 | 83.47 | 84.66 | 83.14 | 84.33 | 1,498,817 | +0.84(+1.00%) |
May 20, 2013 | 82.80 | 83.57 | 82.54 | 83.49 | 1,050,685 | +0.55(+0.67%) |
May 17, 2013 | 82.02 | 83.06 | 81.86 | 82.94 | 1,991,288 | +1.08(+1.32%) |
May 16, 2013 | 80.77 | 81.95 | 80.41 | 81.86 | 1,347,327 | +1.07(+1.33%) |
May 15, 2013 | 79.84 | 81.00 | 79.82 | 80.78 | 1,261,998 | +1.16(+1.46%) |
May 13, 2013 | 78.81 | 79.99 | 78.63 | 79.62 | 908,566 | +0.54(+0.69%) |
May 10, 2013 | 78.53 | 79.07 | 78.25 | 79.07 | 1,075,565 | +0.83(+1.06%) |
May 09, 2013 | 79.06 | 79.06 | 77.99 | 78.24 | 827,187 | -0.64(-0.81%) |
May 08, 2013 | 77.83 | 79.14 | 77.73 | 78.88 | 883,885 | +0.74(+0.94%) |
May 07, 2013 | 78.32 | 78.45 | 77.84 | 78.14 | 759,928 | -0.25(-0.32%) |
May 06, 2013 | 77.79 | 78.73 | 77.72 | 78.40 | 797,888 | +0.62(+0.80%) |
May 03, 2013 | 78.14 | 77.90 | 77.64 | 77.78 | 941,395 | -0.02(-0.02%) |
May 02, 2013 | 77.64 | 78.03 | 77.51 | 77.79 | 861,809 | +0.26(+0.34%) |