Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 82.85 | 83.49 | 82.82 | 82.94 | 96,933 | +0.22(+0.27%) |
Jul 30, 2013 | 82.97 | 83.03 | 82.19 | 82.72 | 114,903 | -0.08(-0.10%) |
Jul 29, 2013 | 83.29 | 83.33 | 82.54 | 82.80 | 113,100 | -0.71(-0.85%) |
Jul 26, 2013 | 83.50 | 83.55 | 82.88 | 83.51 | 90,027 | -0.20(-0.23%) |
Jul 25, 2013 | 83.01 | 83.84 | 82.91 | 83.71 | 131,505 | +0.41(+0.50%) |
Jul 24, 2013 | 84.34 | 84.34 | 82.84 | 83.29 | 95,551 | -0.95(-1.12%) |
Jul 23, 2013 | 84.17 | 84.48 | 84.09 | 84.24 | 99,648 | +0.18(+0.21%) |
Jul 22, 2013 | 84.29 | 84.35 | 83.99 | 84.06 | 133,579 | -0.18(-0.21%) |
Jul 19, 2013 | 83.40 | 84.26 | 83.32 | 84.24 | 95,787 | +1.07(+1.28%) |
Jul 18, 2013 | 82.56 | 83.39 | 82.56 | 83.17 | 102,626 | +0.87(+1.06%) |
Jul 17, 2013 | 82.14 | 82.56 | 82.12 | 82.31 | 93,169 | +0.36(+0.44%) |
Jul 16, 2013 | 82.43 | 82.53 | 81.41 | 81.94 | 108,382 | -0.44(-0.54%) |
Jul 15, 2013 | 82.57 | 82.63 | 82.24 | 82.38 | 152,015 | -0.07(-0.09%) |
Jul 12, 2013 | 82.59 | 82.59 | 81.85 | 82.45 | 156,258 | +0.25(+0.31%) |
Jul 11, 2013 | 82.89 | 82.89 | 81.65 | 82.20 | 220,013 | +0.77(+0.95%) |
Jul 10, 2013 | 82.02 | 82.09 | 81.25 | 81.43 | 157,350 | -0.48(-0.59%) |
Jul 09, 2013 | 81.60 | 81.93 | 81.32 | 81.91 | 107,189 | +0.93(+1.14%) |
Jul 08, 2013 | 80.94 | 81.42 | 80.86 | 80.99 | 142,849 | +0.49(+0.61%) |
Jul 05, 2013 | 80.17 | 80.52 | 79.47 | 80.50 | 77,159 | +0.98(+1.23%) |
Jul 03, 2013 | 79.40 | 79.63 | 78.86 | 79.51 | 76,700 | +0.03(+0.04%) |
Jul 02, 2013 | 79.37 | 80.10 | 79.11 | 79.49 | 150,469 | +0.22(+0.28%) |
Jul 01, 2013 | 79.52 | 79.93 | 79.05 | 79.26 | 132,912 | +0.43(+0.55%) |
Jun 28, 2013 | 78.91 | 79.26 | 78.41 | 78.83 | 134,897 | -0.14(-0.18%) |
Jun 27, 2013 | 79.15 | 79.61 | 78.93 | 78.97 | 177,057 | +0.16(+0.20%) |
Jun 26, 2013 | 79.23 | 79.23 | 78.14 | 78.81 | 95,499 | +0.51(+0.65%) |
Jun 25, 2013 | 78.27 | 78.53 | 77.64 | 78.29 | 195,481 | +0.98(+1.27%) |
Jun 24, 2013 | 77.68 | 78.08 | 76.43 | 77.31 | 269,539 | -1.18(-1.51%) |
Jun 21, 2013 | 79.07 | 79.07 | 77.69 | 78.50 | 182,689 | +0.11(+0.14%) |
Jun 20, 2013 | 79.79 | 79.79 | 78.15 | 78.39 | 223,268 | -2.30(-2.85%) |
Jun 19, 2013 | 81.48 | 81.78 | 80.69 | 80.69 | 175,602 | -0.70(-0.86%) |
Jun 18, 2013 | 81.05 | 81.66 | 80.92 | 81.39 | 197,679 | +0.48(+0.60%) |
Jun 17, 2013 | 80.46 | 81.16 | 80.40 | 80.90 | 164,732 | +0.97(+1.22%) |
Jun 14, 2013 | 80.66 | 80.79 | 79.76 | 79.93 | 118,909 | -0.75(-0.93%) |
Jun 13, 2013 | 79.16 | 80.77 | 79.16 | 80.68 | 74,221 | +1.37(+1.73%) |
Jun 12, 2013 | 80.60 | 80.80 | 79.17 | 79.30 | 121,801 | -0.55(-0.69%) |
Jun 11, 2013 | 80.26 | 80.58 | 79.82 | 79.86 | 126,454 | -1.18(-1.45%) |
Jun 10, 2013 | 81.74 | 81.74 | 80.81 | 81.04 | 127,451 | -0.27(-0.34%) |
Jun 07, 2013 | 80.73 | 81.34 | 80.43 | 81.31 | 121,165 | +1.01(+1.26%) |
Jun 06, 2013 | 79.68 | 80.30 | 79.12 | 80.30 | 130,945 | +0.57(+0.71%) |
Jun 05, 2013 | 80.54 | 80.69 | 79.69 | 79.73 | 229,221 | -0.92(-1.14%) |
Jun 04, 2013 | 81.02 | 81.32 | 80.07 | 80.65 | 149,408 | -0.62(-0.77%) |
Jun 03, 2013 | 80.78 | 81.27 | 80.40 | 81.27 | 112,824 | +0.76(+0.94%) |
May 31, 2013 | 81.98 | 82.02 | 80.52 | 80.52 | 89,533 | -1.61(-1.96%) |
May 30, 2013 | 82.04 | 82.50 | 81.67 | 82.13 | 84,137 | -0.22(-0.26%) |
May 29, 2013 | 82.19 | 82.61 | 81.78 | 82.35 | 135,346 | -0.17(-0.20%) |
May 28, 2013 | 82.70 | 83.12 | 82.12 | 82.52 | 155,901 | +0.86(+1.06%) |
May 24, 2013 | 81.34 | 81.65 | 80.97 | 81.65 | 84,903 | -0.32(-0.39%) |
May 23, 2013 | 80.94 | 82.03 | 80.83 | 81.98 | 112,400 | -0.06(-0.07%) |
May 22, 2013 | 83.26 | 83.86 | 81.72 | 82.03 | 259,943 | -1.07(-1.29%) |
May 21, 2013 | 83.43 | 83.74 | 82.86 | 83.10 | 97,668 | -0.09(-0.11%) |
May 20, 2013 | 82.09 | 83.29 | 82.09 | 83.19 | 203,536 | +1.16(+1.42%) |
May 17, 2013 | 81.13 | 82.07 | 81.13 | 82.02 | 128,976 | +1.24(+1.53%) |
May 16, 2013 | 81.06 | 81.35 | 80.59 | 80.79 | 125,748 | -0.34(-0.42%) |
May 15, 2013 | 81.13 | 81.40 | 80.57 | 81.13 | 81,203 | +0.83(+1.04%) |
May 13, 2013 | 80.27 | 80.33 | 79.84 | 80.30 | 123,037 | -0.06(-0.07%) |
May 10, 2013 | 80.29 | 80.47 | 79.66 | 80.36 | 171,727 | -0.33(-0.41%) |
May 09, 2013 | 80.83 | 81.08 | 80.34 | 80.69 | 90,018 | -0.14(-0.17%) |
May 08, 2013 | 80.71 | 80.92 | 80.36 | 80.83 | 125,620 | +0.19(+0.23%) |
May 07, 2013 | 80.37 | 80.92 | 80.10 | 80.64 | 110,700 | +0.55(+0.69%) |
May 06, 2013 | 79.68 | 80.36 | 79.66 | 80.08 | 165,230 | +0.43(+0.55%) |
May 03, 2013 | 78.60 | 79.76 | 78.06 | 79.65 | 185,201 | +1.58(+2.03%) |
May 02, 2013 | 77.59 | 78.31 | 77.27 | 78.06 | 98,306 | +0.88(+1.14%) |