Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 93.03 | 95.19 | 92.41 | 92.53 | 0 | +0.20(+0.22%) |
Jul 30, 2013 | 95.00 | 97.38 | 90.75 | 92.33 | 0 | -2.38(-2.51%) |
Jul 29, 2013 | 89.33 | 95.14 | 89.33 | 94.71 | 0 | +5.52(+6.19%) |
Jul 26, 2013 | 90.25 | 92.50 | 88.88 | 89.19 | 0 | -0.95(-1.05%) |
Jul 25, 2013 | 79.66 | 91.32 | 77.37 | 90.14 | 1,034,735 | +16.42(+22.27%) |
Jul 24, 2013 | 74.28 | 74.96 | 73.05 | 73.72 | 0 | -0.32(-0.43%) |
Jul 23, 2013 | 75.49 | 76.93 | 73.40 | 74.04 | 0 | -1.45(-1.92%) |
Jul 22, 2013 | 75.67 | 77.26 | 74.97 | 75.49 | 0 | +0.09(+0.12%) |
Jul 19, 2013 | 76.45 | 77.06 | 75.30 | 75.40 | 0 | -1.49(-1.94%) |
Jul 18, 2013 | 78.85 | 78.89 | 76.82 | 76.89 | 0 | -1.48(-1.89%) |
Jul 17, 2013 | 76.31 | 78.93 | 76.31 | 78.37 | 109,977 | +2.20(+2.89%) |
Jul 16, 2013 | 82.06 | 82.30 | 75.68 | 76.17 | 0 | -5.57(-6.81%) |
Jul 15, 2013 | 81.12 | 83.00 | 81.02 | 81.74 | 0 | +0.87(+1.08%) |
Jul 12, 2013 | 79.60 | 81.24 | 79.55 | 80.87 | 0 | +1.04(+1.30%) |
Jul 11, 2013 | 80.39 | 81.49 | 79.49 | 79.83 | 0 | +0.04(+0.05%) |
Jul 10, 2013 | 79.27 | 80.29 | 79.22 | 79.79 | 0 | +0.71(+0.90%) |
Jul 09, 2013 | 80.56 | 80.51 | 77.79 | 79.08 | 0 | -1.43(-1.78%) |
Jul 08, 2013 | 79.30 | 81.04 | 79.30 | 80.51 | 111,762 | +1.45(+1.83%) |
Jul 05, 2013 | 79.33 | 79.41 | 77.44 | 79.06 | 0 | +0.94(+1.20%) |
Jul 03, 2013 | 78.25 | 78.65 | 78.00 | 78.12 | 0 | -0.26(-0.33%) |
Jul 02, 2013 | 79.05 | 79.99 | 78.00 | 78.38 | 0 | -1.10(-1.38%) |
Jul 01, 2013 | 78.51 | 80.70 | 78.51 | 79.48 | 0 | +2.03(+2.62%) |
Jun 28, 2013 | 75.91 | 78.21 | 74.90 | 77.45 | 527,522 | +1.65(+2.18%) |
Jun 27, 2013 | 73.57 | 76.00 | 73.48 | 75.80 | 0 | +2.34(+3.19%) |
Jun 26, 2013 | 73.42 | 74.25 | 72.64 | 73.46 | 0 | +0.40(+0.55%) |
Jun 25, 2013 | 72.80 | 73.21 | 71.41 | 73.06 | 0 | +0.81(+1.12%) |
Jun 24, 2013 | 72.00 | 72.95 | 70.55 | 72.25 | 0 | -0.19(-0.26%) |
Jun 21, 2013 | 70.34 | 72.50 | 70.17 | 72.44 | 275,562 | +2.36(+3.37%) |
Jun 20, 2013 | 72.49 | 72.49 | 69.47 | 70.08 | 0 | -2.75(-3.78%) |
Jun 19, 2013 | 74.30 | 74.91 | 72.60 | 72.83 | 0 | -1.27(-1.71%) |
Jun 18, 2013 | 72.10 | 74.37 | 72.03 | 74.10 | 0 | +1.89(+2.62%) |
Jun 17, 2013 | 71.12 | 73.30 | 70.91 | 72.21 | 150,861 | +1.85(+2.63%) |
Jun 14, 2013 | 70.56 | 70.74 | 70.00 | 70.36 | 0 | -0.09(-0.13%) |
Jun 13, 2013 | 67.73 | 70.77 | 67.15 | 70.45 | 137,900 | +2.58(+3.80%) |
Jun 12, 2013 | 69.04 | 69.04 | 66.77 | 67.87 | 133,040 | -0.13(-0.19%) |
Jun 11, 2013 | 66.97 | 68.84 | 65.78 | 68.00 | 151,366 | +0.55(+0.82%) |
Jun 10, 2013 | 67.26 | 67.64 | 65.25 | 67.45 | 0 | +0.56(+0.84%) |
Jun 07, 2013 | 68.37 | 69.25 | 66.81 | 66.89 | 0 | -0.88(-1.30%) |
Jun 06, 2013 | 68.99 | 69.45 | 66.40 | 67.77 | 168,513 | -1.12(-1.63%) |
Jun 05, 2013 | 69.01 | 69.48 | 67.86 | 68.89 | 0 | -0.12(-0.17%) |
Jun 04, 2013 | 69.75 | 69.97 | 68.66 | 69.01 | 0 | -0.86(-1.23%) |
Jun 03, 2013 | 69.03 | 69.99 | 67.64 | 69.87 | 168,420 | +0.85(+1.23%) |
May 31, 2013 | 68.44 | 69.39 | 68.06 | 69.02 | 103,163 | +0.03(+0.04%) |
May 30, 2013 | 67.98 | 69.49 | 66.97 | 68.99 | 93,992 | +1.02(+1.50%) |
May 29, 2013 | 68.45 | 68.90 | 67.63 | 67.97 | 55,339 | -0.82(-1.19%) |
May 28, 2013 | 68.30 | 69.85 | 67.60 | 68.79 | 165,449 | +1.50(+2.23%) |
May 24, 2013 | 67.03 | 67.65 | 66.52 | 67.29 | 0 | -0.25(-0.37%) |
May 23, 2013 | 66.19 | 67.98 | 66.06 | 67.54 | 0 | +0.21(+0.31%) |
May 22, 2013 | 68.12 | 68.41 | 66.36 | 67.33 | 0 | -0.78(-1.15%) |
May 21, 2013 | 70.24 | 70.54 | 67.29 | 68.11 | 0 | -2.30(-3.27%) |
May 20, 2013 | 71.56 | 71.92 | 70.17 | 70.41 | 0 | -1.57(-2.18%) |
May 17, 2013 | 75.03 | 75.22 | 70.53 | 71.98 | 0 | -2.72(-3.64%) |
May 16, 2013 | 74.40 | 74.84 | 73.75 | 74.70 | 356,636 | +0.38(+0.51%) |
May 15, 2013 | 73.29 | 74.97 | 73.01 | 74.32 | 0 | +3.08(+4.32%) |
May 13, 2013 | 71.17 | 72.19 | 70.65 | 71.24 | 0 | +0.19(+0.27%) |
May 10, 2013 | 69.70 | 72.00 | 69.57 | 71.05 | 0 | +1.53(+2.20%) |
May 09, 2013 | 69.44 | 69.82 | 68.80 | 69.52 | 0 | +0.20(+0.29%) |
May 08, 2013 | 67.98 | 69.32 | 67.72 | 69.32 | 0 | +1.35(+1.99%) |
May 07, 2013 | 66.54 | 68.17 | 66.21 | 67.97 | 0 | +1.43(+2.15%) |
May 06, 2013 | 67.73 | 68.73 | 66.38 | 66.54 | 0 | -1.00(-1.48%) |
May 03, 2013 | 67.73 | 68.00 | 66.85 | 67.54 | 0 | +0.69(+1.03%) |
May 02, 2013 | 65.70 | 68.47 | 65.70 | 66.85 | 0 | +0.60(+0.91%) |