Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 87.68 | 88.26 | 87.48 | 87.89 | 0 | +0.24(+0.28%) |
Jul 30, 2013 | 87.82 | 87.82 | 87.19 | 87.65 | 0 | +0.25(+0.29%) |
Jul 29, 2013 | 87.07 | 87.87 | 87.07 | 87.40 | 0 | +0.28(+0.32%) |
Jul 26, 2013 | 86.29 | 87.40 | 86.29 | 87.12 | 0 | +0.48(+0.55%) |
Jul 25, 2013 | 85.65 | 86.87 | 85.48 | 86.64 | 0 | +0.71(+0.83%) |
Jul 24, 2013 | 86.12 | 86.12 | 84.95 | 85.93 | 0 | +0.32(+0.37%) |
Jul 23, 2013 | 84.65 | 85.94 | 82.04 | 85.61 | 0 | +0.13(+0.16%) |
Jul 22, 2013 | 83.93 | 85.81 | 84.38 | 85.48 | 0 | +0.40(+0.47%) |
Jul 19, 2013 | 83.88 | 85.88 | 83.48 | 85.08 | 0 | -0.64(-0.75%) |
Jul 18, 2013 | 85.49 | 86.51 | 85.04 | 85.72 | 0 | +0.94(+1.11%) |
Jul 17, 2013 | 84.28 | 85.61 | 83.83 | 84.78 | 48,969 | +0.85(+1.01%) |
Jul 16, 2013 | 84.28 | 84.28 | 82.81 | 83.93 | 0 | -0.35(-0.42%) |
Jul 15, 2013 | 82.76 | 84.57 | 82.44 | 84.28 | 0 | +1.90(+2.30%) |
Jul 12, 2013 | 82.80 | 84.27 | 82.11 | 82.38 | 0 | -0.08(-0.09%) |
Jul 11, 2013 | 82.41 | 82.46 | 81.46 | 82.46 | 0 | +0.29(+0.35%) |
Jul 10, 2013 | 82.86 | 82.86 | 81.27 | 82.17 | 0 | -0.19(-0.23%) |
Jul 09, 2013 | 82.94 | 84.37 | 82.17 | 82.36 | 0 | -0.51(-0.61%) |
Jul 08, 2013 | 82.48 | 83.35 | 82.23 | 82.87 | 0 | +1.20(+1.46%) |
Jul 05, 2013 | 79.69 | 82.04 | 78.44 | 81.67 | 0 | +2.56(+3.24%) |
Jul 03, 2013 | 79.01 | 79.53 | 78.90 | 79.11 | 0 | -0.45(-0.56%) |
Jul 02, 2013 | 80.12 | 80.88 | 78.94 | 79.55 | 0 | -0.68(-0.85%) |
Jul 01, 2013 | 77.94 | 80.38 | 77.94 | 80.23 | 0 | +2.52(+3.25%) |
Jun 28, 2013 | 77.96 | 79.33 | 77.58 | 77.71 | 64,895 | -0.55(-0.71%) |
Jun 27, 2013 | 75.85 | 78.73 | 75.85 | 78.26 | 0 | +2.59(+3.43%) |
Jun 26, 2013 | 75.26 | 75.87 | 74.59 | 75.67 | 0 | +0.91(+1.21%) |
Jun 25, 2013 | 74.20 | 75.90 | 73.56 | 74.76 | 0 | +1.12(+1.53%) |
Jun 24, 2013 | 75.10 | 75.10 | 71.20 | 73.64 | 0 | -1.20(-1.60%) |
Jun 21, 2013 | 77.12 | 77.26 | 74.48 | 74.83 | 65,411 | -1.79(-2.33%) |
Jun 20, 2013 | 76.64 | 76.98 | 75.51 | 76.62 | 0 | -0.02(-0.03%) |
Jun 19, 2013 | 77.66 | 77.66 | 76.56 | 76.65 | 0 | -0.68(-0.88%) |
Jun 18, 2013 | 77.34 | 77.95 | 76.66 | 77.33 | 0 | +0.31(+0.41%) |
Jun 17, 2013 | 78.18 | 78.18 | 76.59 | 77.01 | 0 | -1.15(-1.47%) |
Jun 14, 2013 | 78.80 | 78.80 | 77.93 | 78.16 | 0 | -0.39(-0.50%) |
Jun 13, 2013 | 78.41 | 79.23 | 77.43 | 78.55 | 28,809 | +0.51(+0.65%) |
Jun 12, 2013 | 78.21 | 78.25 | 77.26 | 78.05 | 21,125 | -0.08(-0.10%) |
Jun 11, 2013 | 76.78 | 78.34 | 76.78 | 78.12 | 12,180 | +0.60(+0.78%) |
Jun 10, 2013 | 77.50 | 78.02 | 76.80 | 77.52 | 0 | +0.49(+0.64%) |
Jun 07, 2013 | 76.12 | 77.44 | 76.12 | 77.03 | 0 | +1.12(+1.47%) |
Jun 06, 2013 | 75.66 | 75.91 | 74.61 | 75.91 | 0 | +0.60(+0.80%) |
Jun 05, 2013 | 77.33 | 77.33 | 75.13 | 75.31 | 0 | -1.45(-1.88%) |
Jun 04, 2013 | 76.58 | 77.11 | 76.42 | 76.76 | 0 | +0.12(+0.16%) |
Jun 03, 2013 | 77.81 | 77.81 | 76.23 | 76.63 | 34,729 | -0.79(-1.02%) |
May 31, 2013 | 77.71 | 78.43 | 76.18 | 77.42 | 36,720 | -0.81(-1.03%) |
May 30, 2013 | 78.18 | 78.56 | 77.63 | 78.23 | 0 | +0.37(+0.48%) |
May 29, 2013 | 77.52 | 78.48 | 77.45 | 77.86 | 56,313 | -0.05(-0.07%) |
May 28, 2013 | 77.04 | 77.97 | 77.04 | 77.91 | 5,880 | +1.40(+1.83%) |
May 24, 2013 | 76.59 | 76.59 | 76.38 | 76.51 | 0 | -0.53(-0.69%) |
May 23, 2013 | 76.62 | 77.04 | 76.37 | 77.04 | 0 | -0.01(-0.01%) |
May 22, 2013 | 76.55 | 77.05 | 76.23 | 77.05 | 0 | +0.52(+0.68%) |
May 21, 2013 | 76.70 | 76.97 | 76.32 | 76.53 | 0 | +0.14(+0.18%) |
May 20, 2013 | 76.18 | 76.83 | 76.18 | 76.39 | 0 | +0.05(+0.07%) |
May 17, 2013 | 76.86 | 77.11 | 76.32 | 76.34 | 0 | -0.17(-0.22%) |
May 16, 2013 | 76.38 | 77.02 | 76.34 | 76.51 | 9,475 | +0.07(+0.09%) |
May 15, 2013 | 76.19 | 77.10 | 76.19 | 76.44 | 0 | +0.51(+0.67%) |
May 13, 2013 | 74.19 | 75.97 | 74.18 | 75.93 | 0 | +0.16(+0.20%) |
May 10, 2013 | 75.66 | 75.91 | 75.32 | 75.77 | 0 | +0.01(+0.01%) |
May 09, 2013 | 76.42 | 76.67 | 75.28 | 75.76 | 0 | -0.98(-1.27%) |
May 08, 2013 | 76.66 | 76.74 | 75.82 | 76.74 | 0 | +0.08(+0.10%) |
May 07, 2013 | 76.56 | 77.05 | 76.07 | 76.66 | 0 | +0.68(+0.90%) |
May 06, 2013 | 76.28 | 76.90 | 75.85 | 75.98 | 0 | -0.14(-0.18%) |
May 03, 2013 | 75.60 | 76.64 | 75.60 | 76.12 | 0 | +0.84(+1.11%) |
May 02, 2013 | 73.95 | 75.28 | 73.87 | 75.28 | 0 | +1.70(+2.31%) |