Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 80.05 | 81.29 | 78.98 | 80.36 | 0 | -2.16(-2.62%) |
Jul 30, 2013 | 81.57 | 82.59 | 81.18 | 82.52 | 5,366,515 | +1.36(+1.67%) |
Jul 29, 2013 | 81.31 | 81.48 | 80.45 | 81.16 | 2,732,444 | -0.17(-0.21%) |
Jul 26, 2013 | 80.90 | 81.54 | 80.44 | 81.33 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 79.04 | 81.39 | 78.18 | 81.26 | 4,521,945 | +2.16(+2.73%) |
Jul 24, 2013 | 79.73 | 79.76 | 78.57 | 79.10 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 81.04 | 81.04 | 78.98 | 79.12 | 0 | -1.73(-2.14%) |
Jul 22, 2013 | 80.68 | 80.96 | 80.43 | 80.85 | 0 | -0.33(-0.40%) |
Jul 19, 2013 | 78.11 | 81.39 | 77.22 | 81.17 | 7,342,694 | +3.43(+4.41%) |
Jul 18, 2013 | 77.58 | 78.66 | 77.37 | 77.74 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.54 | 77.88 | 77.09 | 77.38 | 2,419,944 | +0.17(+0.22%) |
Jul 16, 2013 | 77.37 | 77.84 | 76.83 | 77.21 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 77.36 | 77.65 | 76.38 | 77.51 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.85 | 77.37 | 75.87 | 77.37 | 0 | +0.75(+0.98%) |
Jul 11, 2013 | 76.91 | 76.91 | 75.07 | 76.62 | 0 | +0.89(+1.18%) |
Jul 10, 2013 | 72.84 | 75.93 | 72.74 | 75.73 | 5,664,072 | +2.77(+3.79%) |
Jul 09, 2013 | 73.38 | 73.97 | 72.77 | 72.97 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 73.06 | 73.63 | 72.65 | 72.85 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.92 | 72.65 | 71.81 | 72.45 | 0 | +1.36(+1.91%) |
Jul 03, 2013 | 70.65 | 71.60 | 70.53 | 71.10 | 0 | -0.19(-0.26%) |
Jul 02, 2013 | 71.82 | 72.19 | 70.79 | 71.28 | 0 | -1.06(-1.47%) |
Jul 01, 2013 | 74.35 | 75.48 | 72.19 | 72.34 | 0 | -0.87(-1.19%) |
Jun 28, 2013 | 73.27 | 74.12 | 72.56 | 73.21 | 7,102,152 | -0.24(-0.33%) |
Jun 27, 2013 | 74.56 | 74.66 | 72.98 | 73.45 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 72.22 | 74.33 | 72.16 | 73.91 | 4,010,334 | +2.39(+3.34%) |
Jun 25, 2013 | 72.45 | 73.28 | 70.97 | 71.52 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.78 | 72.15 | 71.21 | 71.34 | 0 | -1.59(-2.18%) |
Jun 21, 2013 | 72.04 | 73.55 | 70.54 | 72.93 | 9,349,831 | +1.49(+2.08%) |
Jun 20, 2013 | 73.11 | 73.15 | 71.17 | 71.44 | 5,222,286 | -2.15(-2.92%) |
Jun 19, 2013 | 75.46 | 75.69 | 73.57 | 73.60 | 0 | -1.72(-2.29%) |
Jun 18, 2013 | 73.55 | 75.90 | 73.51 | 75.32 | 4,486,178 | +1.80(+2.44%) |
Jun 17, 2013 | 73.25 | 74.27 | 73.09 | 73.52 | 0 | +1.23(+1.70%) |
Jun 14, 2013 | 72.89 | 73.39 | 71.92 | 72.29 | 0 | -0.81(-1.11%) |
Jun 13, 2013 | 71.52 | 73.24 | 71.19 | 73.10 | 3,986,315 | +1.59(+2.22%) |
Jun 12, 2013 | 73.44 | 73.83 | 71.21 | 71.51 | 3,476,305 | -1.16(-1.59%) |
Jun 11, 2013 | 72.17 | 73.47 | 71.70 | 72.67 | 2,782,142 | -0.28(-0.39%) |
Jun 10, 2013 | 73.43 | 73.79 | 72.62 | 72.95 | 3,909,864 | -0.37(-0.51%) |
Jun 07, 2013 | 73.29 | 74.40 | 72.96 | 73.32 | 0 | +0.98(+1.35%) |
Jun 06, 2013 | 70.50 | 72.37 | 69.86 | 72.34 | 6,293,663 | +2.14(+3.05%) |
Jun 05, 2013 | 71.98 | 72.97 | 70.18 | 70.20 | 0 | -2.00(-2.76%) |
Jun 04, 2013 | 73.48 | 74.47 | 72.07 | 72.19 | 0 | -1.37(-1.86%) |
Jun 03, 2013 | 74.66 | 75.13 | 72.14 | 73.56 | 6,751,432 | -1.04(-1.39%) |
May 31, 2013 | 77.47 | 77.94 | 74.49 | 74.60 | 8,216,808 | -3.48(-4.46%) |
May 30, 2013 | 77.54 | 78.54 | 77.31 | 78.08 | 3,169,174 | +0.62(+0.80%) |
May 29, 2013 | 78.52 | 78.62 | 77.28 | 77.46 | 3,921,422 | -1.34(-1.70%) |
May 28, 2013 | 79.22 | 80.16 | 78.25 | 78.81 | 4,264,428 | +0.22(+0.27%) |
May 24, 2013 | 77.99 | 78.78 | 77.45 | 78.59 | 0 | +0.22(+0.27%) |
May 23, 2013 | 76.50 | 78.90 | 76.43 | 78.37 | 4,271,216 | +0.81(+1.04%) |
May 22, 2013 | 77.37 | 79.70 | 76.89 | 77.57 | 4,764,133 | +0.22(+0.28%) |
May 21, 2013 | 76.02 | 77.68 | 76.02 | 77.35 | 0 | +1.53(+2.02%) |
May 20, 2013 | 78.16 | 78.29 | 75.14 | 75.82 | 0 | -2.56(-3.27%) |
May 17, 2013 | 78.58 | 78.69 | 77.42 | 78.38 | 0 | +0.49(+0.63%) |
May 16, 2013 | 79.42 | 79.42 | 76.88 | 77.89 | 5,276,488 | -1.82(-2.28%) |
May 15, 2013 | 80.20 | 81.00 | 78.99 | 79.71 | 0 | +0.74(+0.94%) |
May 13, 2013 | 78.44 | 79.49 | 78.03 | 78.97 | 3,447,497 | +0.13(+0.16%) |
May 10, 2013 | 77.25 | 78.86 | 77.13 | 78.84 | 0 | +1.60(+2.07%) |
May 09, 2013 | 77.43 | 78.13 | 76.93 | 77.25 | 0 | -0.38(-0.49%) |
May 08, 2013 | 77.31 | 77.95 | 77.00 | 77.62 | 4,364,200 | +0.45(+0.58%) |
May 07, 2013 | 77.57 | 77.99 | 76.97 | 77.17 | 0 | -0.27(-0.35%) |
May 06, 2013 | 78.37 | 78.41 | 77.33 | 77.45 | 0 | -1.22(-1.55%) |
May 03, 2013 | 78.83 | 78.90 | 78.41 | 78.67 | 0 | +0.66(+0.84%) |
May 02, 2013 | 77.68 | 78.99 | 77.13 | 78.01 | 3,952,141 | +0.78(+1.00%) |