Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 84.17 | 85.09 | 84.00 | 84.46 | 382,307 | +0.40(+0.48%) |
Jul 30, 2013 | 83.55 | 84.37 | 83.29 | 84.06 | 262,326 | +0.81(+0.97%) |
Jul 29, 2013 | 82.87 | 83.47 | 82.69 | 83.25 | 235,682 | +0.40(+0.48%) |
Jul 26, 2013 | 81.57 | 83.13 | 81.33 | 82.85 | 210,019 | +0.79(+0.96%) |
Jul 25, 2013 | 82.75 | 82.75 | 79.80 | 82.06 | 517,342 | -0.80(-0.97%) |
Jul 24, 2013 | 82.91 | 82.94 | 81.84 | 82.86 | 334,918 | +0.24(+0.29%) |
Jul 23, 2013 | 84.15 | 84.33 | 82.00 | 82.62 | 243,436 | -1.42(-1.69%) |
Jul 22, 2013 | 83.35 | 84.29 | 83.07 | 84.04 | 221,579 | +0.97(+1.17%) |
Jul 19, 2013 | 83.28 | 84.65 | 82.98 | 83.07 | 164,032 | -0.15(-0.18%) |
Jul 18, 2013 | 82.56 | 83.26 | 82.35 | 83.22 | 230,388 | +0.75(+0.91%) |
Jul 17, 2013 | 81.42 | 82.48 | 81.12 | 82.47 | 217,474 | +1.38(+1.70%) |
Jul 16, 2013 | 83.88 | 83.95 | 80.77 | 81.09 | 328,811 | -2.56(-3.06%) |
Jul 15, 2013 | 82.70 | 83.90 | 82.70 | 83.65 | 160,504 | +0.98(+1.19%) |
Jul 12, 2013 | 82.64 | 83.13 | 82.36 | 82.67 | 114,478 | -0.06(-0.07%) |
Jul 11, 2013 | 83.42 | 83.72 | 81.98 | 82.73 | 352,578 | +0.46(+0.56%) |
Jul 10, 2013 | 82.98 | 83.77 | 81.81 | 82.27 | 228,545 | -0.53(-0.64%) |
Jul 09, 2013 | 82.49 | 83.18 | 82.42 | 82.80 | 286,167 | +0.63(+0.77%) |
Jul 08, 2013 | 81.24 | 83.54 | 81.24 | 82.17 | 308,181 | +0.97(+1.19%) |
Jul 05, 2013 | 81.56 | 82.10 | 80.71 | 81.20 | 269,464 | +0.66(+0.82%) |
Jul 03, 2013 | 79.88 | 81.27 | 79.88 | 80.54 | 188,737 | +0.45(+0.56%) |
Jul 02, 2013 | 79.66 | 80.87 | 79.37 | 80.09 | 476,155 | +0.31(+0.39%) |
Jul 01, 2013 | 80.09 | 80.40 | 79.15 | 79.78 | 316,806 | +0.24(+0.30%) |
Jun 28, 2013 | 78.53 | 80.45 | 78.27 | 79.54 | 339,341 | +0.71(+0.90%) |
Jun 27, 2013 | 78.84 | 79.34 | 78.56 | 78.83 | 170,022 | +0.45(+0.57%) |
Jun 26, 2013 | 78.65 | 79.09 | 78.31 | 78.38 | 203,635 | +0.53(+0.68%) |
Jun 25, 2013 | 77.60 | 77.98 | 76.47 | 77.85 | 213,487 | +1.01(+1.31%) |
Jun 24, 2013 | 77.65 | 78.15 | 75.65 | 76.84 | 429,771 | -1.79(-2.28%) |
Jun 21, 2013 | 79.12 | 79.38 | 78.36 | 78.63 | 398,889 | -0.21(-0.27%) |
Jun 20, 2013 | 79.59 | 79.72 | 78.53 | 78.84 | 265,705 | -1.84(-2.28%) |
Jun 19, 2013 | 81.90 | 81.90 | 80.60 | 80.68 | 156,481 | -1.02(-1.25%) |
Jun 18, 2013 | 81.29 | 82.08 | 81.16 | 81.70 | 323,015 | +0.52(+0.64%) |
Jun 17, 2013 | 81.05 | 81.64 | 80.19 | 81.18 | 315,352 | +0.77(+0.96%) |
Jun 14, 2013 | 79.79 | 81.00 | 79.73 | 80.41 | 238,462 | +0.66(+0.83%) |
Jun 13, 2013 | 78.17 | 80.10 | 77.95 | 79.75 | 351,839 | +1.28(+1.63%) |
Jun 12, 2013 | 78.56 | 79.15 | 78.01 | 78.47 | 347,123 | +0.18(+0.23%) |
Jun 11, 2013 | 77.31 | 79.97 | 77.00 | 78.29 | 404,426 | +0.16(+0.20%) |
Jun 10, 2013 | 76.54 | 78.13 | 75.98 | 78.13 | 359,199 | +1.78(+2.33%) |
Jun 07, 2013 | 75.99 | 76.62 | 75.63 | 76.35 | 232,616 | +0.77(+1.02%) |
Jun 06, 2013 | 75.08 | 76.00 | 74.69 | 75.58 | 431,185 | +0.74(+0.99%) |
Jun 05, 2013 | 76.60 | 76.60 | 73.93 | 74.84 | 524,706 | -1.81(-2.36%) |
Jun 04, 2013 | 77.18 | 77.86 | 76.19 | 76.65 | 153,096 | -0.67(-0.87%) |
Jun 03, 2013 | 78.18 | 78.76 | 76.31 | 77.32 | 281,804 | -0.76(-0.97%) |
May 31, 2013 | 77.60 | 78.85 | 77.60 | 78.08 | 267,560 | +0.11(+0.14%) |
May 30, 2013 | 78.55 | 78.55 | 77.61 | 77.97 | 189,778 | -0.61(-0.78%) |
May 29, 2013 | 79.40 | 79.60 | 78.05 | 78.58 | 188,091 | -1.34(-1.68%) |
May 28, 2013 | 80.34 | 80.99 | 79.55 | 79.92 | 223,740 | +0.62(+0.78%) |
May 24, 2013 | 79.08 | 79.43 | 78.18 | 79.30 | 160,348 | -0.38(-0.48%) |
May 23, 2013 | 79.35 | 79.93 | 78.63 | 79.68 | 338,787 | -0.67(-0.83%) |
May 22, 2013 | 82.34 | 82.84 | 80.07 | 80.35 | 284,229 | -2.07(-2.51%) |
May 21, 2013 | 81.24 | 82.46 | 81.21 | 82.42 | 197,563 | +1.11(+1.37%) |
May 20, 2013 | 81.53 | 82.09 | 81.00 | 81.31 | 215,505 | -0.58(-0.71%) |
May 17, 2013 | 80.52 | 81.97 | 80.52 | 81.89 | 180,014 | +1.58(+1.97%) |
May 16, 2013 | 80.49 | 81.12 | 80.08 | 80.31 | 288,547 | -0.37(-0.46%) |
May 15, 2013 | 79.76 | 80.84 | 79.00 | 80.68 | 350,927 | +3.83(+4.98%) |
May 13, 2013 | 76.77 | 77.32 | 76.63 | 76.85 | 246,562 | -0.17(-0.22%) |
May 10, 2013 | 76.01 | 77.21 | 76.01 | 77.02 | 205,651 | +0.80(+1.05%) |
May 09, 2013 | 77.01 | 77.43 | 76.00 | 76.22 | 198,184 | -0.83(-1.08%) |
May 08, 2013 | 76.40 | 77.71 | 76.16 | 77.05 | 362,599 | +0.57(+0.75%) |
May 07, 2013 | 75.89 | 76.87 | 75.89 | 76.48 | 328,115 | +0.95(+1.26%) |
May 06, 2013 | 74.41 | 75.97 | 74.16 | 75.53 | 506,908 | +1.34(+1.81%) |
May 03, 2013 | 73.98 | 75.62 | 73.84 | 74.19 | 442,035 | +0.72(+0.98%) |
May 02, 2013 | 73.85 | 74.30 | 73.39 | 73.47 | 312,553 | -0.09(-0.12%) |