Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 80.20 | 81.00 | 80.13 | 80.55 | 321,240 | +0.61(+0.76%) |
Jul 30, 2013 | 81.16 | 81.16 | 79.70 | 79.94 | 137,033 | -0.83(-1.02%) |
Jul 29, 2013 | 80.84 | 81.12 | 80.68 | 80.77 | 42,416 | -0.20(-0.25%) |
Jul 26, 2013 | 80.74 | 80.97 | 80.52 | 80.97 | 42,561 | -0.03(-0.03%) |
Jul 25, 2013 | 80.97 | 81.03 | 80.42 | 81.00 | 72,896 | -0.07(-0.09%) |
Jul 24, 2013 | 81.67 | 81.86 | 80.93 | 81.07 | 53,393 | -0.24(-0.29%) |
Jul 23, 2013 | 81.31 | 81.45 | 80.95 | 81.31 | 56,826 | +0.15(+0.18%) |
Jul 22, 2013 | 80.91 | 81.41 | 80.64 | 81.16 | 25,557 | +0.52(+0.65%) |
Jul 19, 2013 | 80.47 | 80.67 | 79.86 | 80.64 | 63,012 | -0.12(-0.15%) |
Jul 18, 2013 | 79.91 | 80.88 | 79.91 | 80.76 | 53,599 | +1.56(+1.97%) |
Jul 17, 2013 | 79.41 | 79.72 | 79.04 | 79.20 | 21,349 | -0.11(-0.14%) |
Jul 16, 2013 | 79.58 | 79.58 | 79.19 | 79.31 | 145,601 | -0.21(-0.27%) |
Jul 15, 2013 | 79.72 | 79.83 | 79.38 | 79.52 | 101,298 | +0.03(+0.03%) |
Jul 12, 2013 | 79.68 | 79.71 | 79.31 | 79.50 | 138,710 | -0.13(-0.17%) |
Jul 11, 2013 | 79.24 | 79.72 | 79.06 | 79.63 | 632,198 | +0.70(+0.89%) |
Jul 10, 2013 | 78.69 | 79.06 | 78.32 | 78.93 | 333,228 | +0.36(+0.46%) |
Jul 09, 2013 | 78.81 | 78.97 | 78.09 | 78.57 | 56,123 | +0.50(+0.63%) |
Jul 08, 2013 | 77.69 | 78.10 | 77.51 | 78.07 | 193,223 | +0.80(+1.03%) |
Jul 05, 2013 | 77.13 | 77.29 | 76.44 | 77.28 | 50,883 | +0.72(+0.95%) |
Jul 03, 2013 | 76.48 | 76.69 | 76.08 | 76.55 | 143,604 | -0.48(-0.62%) |
Jul 02, 2013 | 77.41 | 77.53 | 76.74 | 77.03 | 61,225 | -0.49(-0.63%) |
Jul 01, 2013 | 77.63 | 77.94 | 77.29 | 77.51 | 152,339 | +0.49(+0.63%) |
Jun 28, 2013 | 77.10 | 77.55 | 76.84 | 77.03 | 52,853 | -0.43(-0.56%) |
Jun 27, 2013 | 76.52 | 77.65 | 76.52 | 77.46 | 62,364 | +1.11(+1.46%) |
Jun 26, 2013 | 76.28 | 76.72 | 76.00 | 76.35 | 40,443 | +0.45(+0.59%) |
Jun 25, 2013 | 76.57 | 76.59 | 75.76 | 75.90 | 24,828 | -0.16(-0.20%) |
Jun 24, 2013 | 75.84 | 76.59 | 75.58 | 76.06 | 79,759 | -0.02(-0.02%) |
Jun 21, 2013 | 75.93 | 76.55 | 75.61 | 76.07 | 31,292 | +0.33(+0.44%) |
Jun 20, 2013 | 76.36 | 76.49 | 75.47 | 75.74 | 38,048 | -1.24(-1.61%) |
Jun 19, 2013 | 78.07 | 78.07 | 76.98 | 76.98 | 50,335 | -0.99(-1.27%) |
Jun 18, 2013 | 77.30 | 78.02 | 77.23 | 77.97 | 84,480 | +0.77(+1.00%) |
Jun 17, 2013 | 77.06 | 77.63 | 76.90 | 77.20 | 441,785 | +0.53(+0.69%) |
Jun 14, 2013 | 77.09 | 77.51 | 76.53 | 76.67 | 12,945 | -0.56(-0.72%) |
Jun 13, 2013 | 76.44 | 77.28 | 75.98 | 77.23 | 21,439 | +0.77(+1.01%) |
Jun 12, 2013 | 77.25 | 77.40 | 76.46 | 76.46 | 15,704 | -0.20(-0.26%) |
Jun 11, 2013 | 76.40 | 77.21 | 75.91 | 76.66 | 65,483 | -0.25(-0.32%) |
Jun 10, 2013 | 76.29 | 76.97 | 76.18 | 76.91 | 35,562 | +0.84(+1.11%) |
Jun 07, 2013 | 75.40 | 76.16 | 75.40 | 76.07 | 21,290 | +1.11(+1.48%) |
Jun 06, 2013 | 74.47 | 74.96 | 74.15 | 74.96 | 21,667 | +0.70(+0.94%) |
Jun 05, 2013 | 75.52 | 75.52 | 74.13 | 74.26 | 47,682 | -1.27(-1.67%) |
Jun 04, 2013 | 75.98 | 76.29 | 75.14 | 75.52 | 20,846 | -0.40(-0.53%) |
Jun 03, 2013 | 75.88 | 75.99 | 75.05 | 75.93 | 144,578 | +0.08(+0.11%) |
May 31, 2013 | 76.99 | 77.19 | 75.85 | 75.85 | 11,535 | -1.36(-1.76%) |
May 30, 2013 | 75.99 | 77.36 | 75.93 | 77.20 | 63,149 | +1.36(+1.79%) |
May 29, 2013 | 76.17 | 76.27 | 75.46 | 75.85 | 31,833 | -0.57(-0.74%) |
May 28, 2013 | 75.41 | 76.72 | 75.09 | 76.41 | 88,445 | +1.52(+2.03%) |
May 24, 2013 | 75.11 | 75.21 | 74.27 | 74.89 | 15,042 | -0.39(-0.52%) |
May 23, 2013 | 74.26 | 75.35 | 74.20 | 75.29 | 18,318 | +0.47(+0.62%) |
May 22, 2013 | 75.01 | 76.23 | 74.44 | 74.82 | 48,292 | -0.14(-0.18%) |
May 21, 2013 | 74.80 | 75.10 | 74.80 | 74.96 | 10,787 | +0.18(+0.25%) |
May 20, 2013 | 75.36 | 75.36 | 74.74 | 74.77 | 25,414 | -0.60(-0.79%) |
May 17, 2013 | 74.98 | 75.47 | 74.98 | 75.37 | 16,590 | +0.50(+0.67%) |
May 16, 2013 | 75.02 | 75.24 | 74.75 | 74.87 | 150,304 | -0.37(-0.49%) |
May 15, 2013 | 74.98 | 75.38 | 74.74 | 75.23 | 14,791 | +0.13(+0.18%) |
May 13, 2013 | 75.13 | 75.13 | 74.88 | 75.10 | 15,563 | -0.06(-0.08%) |
May 10, 2013 | 74.46 | 75.20 | 74.46 | 75.16 | 28,116 | +0.69(+0.92%) |
May 09, 2013 | 74.64 | 74.64 | 74.09 | 74.47 | 8,990 | -0.13(-0.18%) |
May 08, 2013 | 74.08 | 74.64 | 74.01 | 74.60 | 21,152 | +1.14(+1.56%) |
May 07, 2013 | 72.95 | 73.64 | 72.95 | 73.46 | 7,447 | +0.46(+0.63%) |
May 06, 2013 | 72.97 | 73.39 | 72.75 | 73.00 | 16,882 | +0.31(+0.43%) |
May 03, 2013 | 73.11 | 73.22 | 72.67 | 72.69 | 23,623 | -0.15(-0.20%) |
May 02, 2013 | 72.30 | 72.93 | 72.30 | 72.84 | 20,314 | +1.02(+1.42%) |