Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.31 | 79.86 | 79.05 | 79.06 | 458,510 | -0.20(-0.25%) |
Jul 30, 2013 | 79.42 | 79.58 | 78.55 | 79.26 | 580,920 | +0.31(+0.39%) |
Jul 29, 2013 | 78.69 | 79.75 | 78.55 | 78.95 | 354,205 | +0.27(+0.34%) |
Jul 26, 2013 | 80.99 | 81.40 | 74.00 | 78.68 | 715,307 | -1.17(-1.47%) |
Jul 25, 2013 | 80.23 | 80.54 | 78.99 | 79.85 | 520,000 | -0.87(-1.08%) |
Jul 24, 2013 | 80.31 | 80.92 | 79.69 | 80.72 | 566,498 | +0.77(+0.96%) |
Jul 23, 2013 | 80.82 | 81.49 | 79.69 | 79.95 | 325,048 | -0.33(-0.41%) |
Jul 22, 2013 | 80.50 | 81.10 | 79.98 | 80.28 | 246,414 | -0.24(-0.30%) |
Jul 19, 2013 | 79.75 | 81.11 | 79.59 | 80.52 | 401,855 | +1.01(+1.27%) |
Jul 18, 2013 | 79.22 | 79.88 | 78.86 | 79.51 | 432,593 | +0.57(+0.72%) |
Jul 17, 2013 | 79.03 | 79.50 | 78.58 | 78.94 | 262,413 | +0.55(+0.70%) |
Jul 16, 2013 | 79.08 | 79.13 | 78.00 | 78.39 | 409,760 | -0.78(-0.99%) |
Jul 15, 2013 | 78.82 | 79.31 | 78.56 | 79.17 | 330,803 | +0.45(+0.57%) |
Jul 12, 2013 | 77.78 | 78.79 | 77.52 | 78.72 | 372,952 | +0.89(+1.14%) |
Jul 11, 2013 | 77.93 | 78.48 | 77.62 | 77.83 | 455,177 | +1.11(+1.45%) |
Jul 10, 2013 | 77.47 | 77.80 | 76.57 | 76.72 | 219,526 | -0.70(-0.90%) |
Jul 09, 2013 | 77.21 | 77.90 | 76.80 | 77.42 | 308,466 | +0.62(+0.81%) |
Jul 08, 2013 | 76.74 | 77.23 | 76.30 | 76.80 | 483,055 | +0.33(+0.43%) |
Jul 05, 2013 | 75.20 | 76.57 | 74.93 | 76.47 | 631,157 | +2.00(+2.69%) |
Jul 03, 2013 | 74.16 | 74.72 | 73.95 | 74.47 | 423,838 | -0.42(-0.56%) |
Jul 02, 2013 | 75.55 | 76.05 | 74.76 | 74.89 | 595,047 | -0.63(-0.83%) |
Jul 01, 2013 | 75.08 | 75.90 | 74.91 | 75.52 | 847,441 | +0.83(+1.11%) |
Jun 28, 2013 | 74.58 | 75.05 | 74.38 | 74.69 | 1,182,495 | +1.03(+1.40%) |
Jun 26, 2013 | 73.42 | 73.99 | 72.84 | 73.66 | 331,127 | +0.85(+1.17%) |
Jun 25, 2013 | 73.98 | 73.98 | 72.49 | 72.81 | 465,294 | +0.74(+1.03%) |
Jun 24, 2013 | 71.53 | 72.29 | 70.48 | 72.07 | 533,979 | -0.64(-0.88%) |
Jun 21, 2013 | 74.22 | 74.32 | 72.50 | 72.71 | 436,672 | -1.02(-1.38%) |
Jun 20, 2013 | 75.31 | 75.38 | 73.37 | 73.73 | 691,638 | -2.77(-3.62%) |
Jun 19, 2013 | 76.34 | 77.21 | 75.91 | 76.50 | 502,933 | +0.05(+0.07%) |
Jun 18, 2013 | 75.60 | 76.59 | 75.28 | 76.45 | 270,819 | +1.00(+1.33%) |
Jun 17, 2013 | 75.44 | 76.08 | 75.02 | 75.45 | 410,129 | +0.45(+0.60%) |
Jun 14, 2013 | 75.68 | 75.84 | 74.84 | 75.00 | 202,198 | -0.69(-0.91%) |
Jun 13, 2013 | 74.55 | 76.07 | 74.26 | 75.69 | 513,566 | +1.18(+1.58%) |
Jun 12, 2013 | 75.90 | 75.90 | 74.31 | 74.51 | 435,364 | -0.37(-0.49%) |
Jun 11, 2013 | 74.76 | 75.45 | 74.17 | 74.88 | 352,396 | -1.06(-1.40%) |
Jun 10, 2013 | 76.93 | 77.47 | 75.72 | 75.94 | 917,251 | +0.30(+0.40%) |
Jun 07, 2013 | 75.23 | 76.58 | 74.43 | 75.64 | 567,720 | +0.90(+1.20%) |
Jun 06, 2013 | 73.67 | 74.74 | 73.28 | 74.74 | 553,139 | +1.17(+1.59%) |
Jun 05, 2013 | 73.89 | 74.20 | 73.05 | 73.57 | 678,167 | -0.57(-0.77%) |
Jun 04, 2013 | 74.37 | 75.26 | 73.56 | 74.14 | 568,182 | -0.35(-0.47%) |
Jun 03, 2013 | 75.50 | 76.00 | 72.74 | 74.49 | 651,916 | -0.93(-1.23%) |
May 31, 2013 | 75.22 | 76.99 | 74.50 | 75.42 | 464,882 | -1.05(-1.37%) |
May 30, 2013 | 75.43 | 77.57 | 74.96 | 76.47 | 1,035,208 | +1.35(+1.80%) |
May 29, 2013 | 75.28 | 75.98 | 74.58 | 75.12 | 427,319 | -0.66(-0.87%) |
May 28, 2013 | 76.23 | 76.40 | 75.21 | 75.78 | 448,384 | +0.89(+1.19%) |
May 24, 2013 | 74.87 | 75.00 | 73.80 | 74.89 | 254,645 | -0.71(-0.94%) |
May 23, 2013 | 74.22 | 75.90 | 73.68 | 75.60 | 500,762 | +0.22(+0.29%) |
May 22, 2013 | 77.60 | 78.06 | 74.98 | 75.38 | 626,808 | -2.27(-2.92%) |
May 21, 2013 | 77.46 | 78.35 | 77.36 | 77.65 | 373,051 | +0.05(+0.06%) |
May 20, 2013 | 77.61 | 78.43 | 77.40 | 77.60 | 414,852 | -0.11(-0.14%) |
May 17, 2013 | 76.73 | 78.62 | 76.73 | 77.71 | 758,824 | +1.10(+1.44%) |
May 16, 2013 | 77.49 | 77.92 | 76.53 | 76.61 | 353,083 | -0.96(-1.24%) |
May 15, 2013 | 76.87 | 77.77 | 76.22 | 77.57 | 498,430 | +3.04(+4.08%) |
May 13, 2013 | 75.00 | 75.09 | 74.40 | 74.53 | 501,269 | -0.67(-0.89%) |
May 10, 2013 | 74.83 | 75.50 | 74.79 | 75.20 | 362,526 | +0.33(+0.44%) |
May 09, 2013 | 74.91 | 75.34 | 74.47 | 74.87 | 566,002 | -0.10(-0.13%) |
May 08, 2013 | 74.18 | 74.97 | 74.17 | 74.97 | 419,732 | +0.59(+0.79%) |
May 07, 2013 | 73.70 | 74.38 | 73.32 | 74.38 | 388,700 | +1.00(+1.36%) |
May 06, 2013 | 73.19 | 73.93 | 72.63 | 73.38 | 336,386 | +0.21(+0.29%) |
May 03, 2013 | 72.34 | 73.45 | 71.08 | 73.17 | 521,808 | +2.09(+2.94%) |
May 02, 2013 | 70.57 | 71.46 | 69.67 | 71.08 | 638,165 | +1.01(+1.44%) |