Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 83.42 | 83.85 | 82.68 | 82.83 | 3,787,719 | -0.26(-0.32%) |
Jul 30, 2013 | 82.91 | 83.52 | 81.01 | 83.10 | 6,440,499 | +0.14(+0.17%) |
Jul 29, 2013 | 82.87 | 83.23 | 82.11 | 82.96 | 3,469,974 | +0.13(+0.16%) |
Jul 26, 2013 | 83.00 | 83.46 | 82.45 | 82.83 | 2,872,838 | -0.92(-1.10%) |
Jul 25, 2013 | 83.85 | 84.43 | 83.05 | 83.74 | 2,778,215 | -0.04(-0.04%) |
Jul 24, 2013 | 85.50 | 85.50 | 83.56 | 83.78 | 3,542,101 | -1.52(-1.78%) |
Jul 23, 2013 | 85.26 | 85.59 | 84.87 | 85.30 | 2,795,405 | +0.09(+0.11%) |
Jul 22, 2013 | 86.30 | 86.89 | 85.20 | 85.20 | 3,455,457 | -1.68(-1.94%) |
Jul 19, 2013 | 84.75 | 86.90 | 84.47 | 86.89 | 3,645,043 | +2.42(+2.87%) |
Jul 18, 2013 | 83.57 | 84.52 | 83.57 | 84.46 | 3,972,452 | +1.33(+1.60%) |
Jul 17, 2013 | 82.75 | 83.74 | 82.69 | 83.13 | 1,693,344 | +0.56(+0.68%) |
Jul 16, 2013 | 83.49 | 83.63 | 82.20 | 82.57 | 3,822,895 | -0.81(-0.98%) |
Jul 15, 2013 | 84.85 | 84.86 | 83.36 | 83.39 | 3,545,149 | -1.49(-1.75%) |
Jul 12, 2013 | 84.50 | 85.02 | 83.69 | 84.87 | 3,349,193 | +0.08(+0.10%) |
Jul 11, 2013 | 84.16 | 84.97 | 83.56 | 84.79 | 2,952,676 | +1.86(+2.25%) |
Jul 10, 2013 | 82.85 | 83.86 | 82.47 | 82.93 | 2,759,085 | +0.24(+0.29%) |
Jul 09, 2013 | 83.07 | 83.63 | 82.61 | 82.69 | 2,645,299 | +0.06(+0.07%) |
Jul 08, 2013 | 83.02 | 83.47 | 82.43 | 82.63 | 2,576,669 | -0.07(-0.09%) |
Jul 05, 2013 | 81.86 | 82.84 | 81.41 | 82.70 | 1,692,918 | +1.36(+1.67%) |
Jul 03, 2013 | 81.12 | 81.47 | 80.55 | 81.35 | 1,561,102 | +0.15(+0.18%) |
Jul 02, 2013 | 81.28 | 82.26 | 80.89 | 81.20 | 2,575,402 | -0.02(-0.02%) |
Jul 01, 2013 | 80.79 | 82.21 | 80.67 | 81.22 | 2,971,083 | +0.80(+1.00%) |
Jun 28, 2013 | 79.96 | 81.18 | 79.70 | 80.41 | 2,623,246 | -0.09(-0.12%) |
Jun 27, 2013 | 81.46 | 81.87 | 80.46 | 80.50 | 2,293,232 | -0.29(-0.36%) |
Jun 26, 2013 | 80.34 | 81.23 | 79.34 | 80.79 | 4,276,801 | +1.18(+1.48%) |
Jun 25, 2013 | 78.60 | 79.92 | 78.40 | 79.62 | 4,591,064 | +1.97(+2.54%) |
Jun 24, 2013 | 76.99 | 78.75 | 75.44 | 77.64 | 4,539,011 | -0.44(-0.56%) |
Jun 21, 2013 | 78.26 | 78.51 | 76.83 | 78.08 | 4,357,011 | +0.31(+0.40%) |
Jun 20, 2013 | 79.41 | 79.77 | 77.37 | 77.77 | 3,957,166 | -2.95(-3.65%) |
Jun 19, 2013 | 81.34 | 82.14 | 80.71 | 80.72 | 2,841,177 | -0.69(-0.85%) |
Jun 18, 2013 | 81.77 | 82.21 | 81.09 | 81.41 | 3,044,391 | -0.05(-0.06%) |
Jun 17, 2013 | 81.41 | 82.07 | 80.80 | 81.46 | 2,137,237 | +0.88(+1.09%) |
Jun 14, 2013 | 82.10 | 82.13 | 80.19 | 80.58 | 2,152,782 | -1.25(-1.53%) |
Jun 13, 2013 | 80.47 | 82.02 | 80.30 | 81.83 | 2,576,278 | +1.47(+1.83%) |
Jun 12, 2013 | 81.84 | 81.84 | 79.95 | 80.36 | 2,474,311 | -0.30(-0.37%) |
Jun 11, 2013 | 80.90 | 81.67 | 80.31 | 80.66 | 2,795,148 | -1.76(-2.13%) |
Jun 10, 2013 | 82.46 | 82.84 | 81.81 | 82.42 | 2,015,444 | +0.18(+0.22%) |
Jun 07, 2013 | 81.95 | 82.99 | 81.72 | 82.25 | 2,468,789 | +1.01(+1.24%) |
Jun 06, 2013 | 80.73 | 81.60 | 79.78 | 81.24 | 3,172,841 | +0.60(+0.74%) |
Jun 05, 2013 | 81.42 | 81.86 | 80.57 | 80.64 | 2,313,535 | -1.18(-1.44%) |
Jun 04, 2013 | 82.34 | 82.84 | 81.12 | 81.82 | 2,736,188 | -0.96(-1.16%) |
Jun 03, 2013 | 82.12 | 83.28 | 81.69 | 82.78 | 3,262,254 | +1.01(+1.23%) |
May 31, 2013 | 83.57 | 83.95 | 81.71 | 81.77 | 4,006,451 | -2.47(-2.93%) |
May 30, 2013 | 84.36 | 84.84 | 83.62 | 84.24 | 2,563,454 | -0.36(-0.43%) |
May 29, 2013 | 84.77 | 85.57 | 84.43 | 84.60 | 3,529,699 | -0.90(-1.05%) |
May 28, 2013 | 84.83 | 85.97 | 84.62 | 85.50 | 4,632,058 | +1.98(+2.37%) |
May 24, 2013 | 82.98 | 83.62 | 82.23 | 83.52 | 3,086,363 | -0.28(-0.33%) |
May 23, 2013 | 81.98 | 83.86 | 81.29 | 83.80 | 3,739,317 | +0.40(+0.48%) |
May 22, 2013 | 85.31 | 85.93 | 82.80 | 83.40 | 4,187,826 | -2.02(-2.36%) |
May 21, 2013 | 85.16 | 85.96 | 84.35 | 85.41 | 2,939,838 | +0.13(+0.15%) |
May 20, 2013 | 84.03 | 86.17 | 84.03 | 85.28 | 3,724,007 | +1.12(+1.33%) |
May 17, 2013 | 82.89 | 84.56 | 84.16 | 84.16 | 4,882,447 | +2.08(+2.53%) |
May 16, 2013 | 82.29 | 83.24 | 81.82 | 82.09 | 3,101,177 | -0.34(-0.41%) |
May 15, 2013 | 82.47 | 82.77 | 80.75 | 82.42 | 3,826,754 | +1.27(+1.57%) |
May 13, 2013 | 80.39 | 81.44 | 80.35 | 81.15 | 1,891,575 | +0.34(+0.42%) |
May 10, 2013 | 81.16 | 81.16 | 79.95 | 80.81 | 2,581,599 | -0.50(-0.62%) |
May 09, 2013 | 81.84 | 82.23 | 80.86 | 81.32 | 2,871,331 | -0.64(-0.78%) |
May 08, 2013 | 80.93 | 82.19 | 80.86 | 81.96 | 4,158,464 | +0.87(+1.07%) |
May 07, 2013 | 83.67 | 83.87 | 80.94 | 81.09 | 6,384,683 | -0.82(-1.00%) |
May 06, 2013 | 81.33 | 82.60 | 80.87 | 81.91 | 3,580,736 | +0.95(+1.18%) |
May 03, 2013 | 80.16 | 81.13 | 79.26 | 80.96 | 2,500,009 | +1.69(+2.13%) |
May 02, 2013 | 78.23 | 79.53 | 77.52 | 79.26 | 2,493,071 | +1.46(+1.87%) |