Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 85.44 | 86.18 | 85.09 | 85.74 | 2,076,379 | +0.60(+0.71%) |
Jul 30, 2013 | 85.57 | 85.80 | 85.09 | 85.13 | 946,579 | -0.10(-0.12%) |
Jul 29, 2013 | 85.07 | 85.39 | 84.74 | 85.23 | 526,725 | -0.12(-0.14%) |
Jul 26, 2013 | 85.31 | 85.57 | 84.42 | 85.35 | 1,074,623 | -0.22(-0.26%) |
Jul 25, 2013 | 85.60 | 86.02 | 85.28 | 85.57 | 1,177,625 | -0.17(-0.20%) |
Jul 24, 2013 | 86.54 | 86.67 | 85.53 | 85.75 | 715,987 | -0.48(-0.56%) |
Jul 23, 2013 | 86.43 | 86.78 | 85.88 | 86.22 | 1,382,449 | -0.16(-0.18%) |
Jul 22, 2013 | 85.66 | 86.68 | 85.67 | 86.38 | 837,446 | +0.71(+0.83%) |
Jul 19, 2013 | 84.91 | 85.96 | 84.59 | 85.67 | 1,033,909 | +0.55(+0.64%) |
Jul 18, 2013 | 84.31 | 85.27 | 84.23 | 85.13 | 829,214 | +0.88(+1.04%) |
Jul 17, 2013 | 84.43 | 84.84 | 84.19 | 84.25 | 484,887 | +0.02(+0.02%) |
Jul 16, 2013 | 84.41 | 84.82 | 84.08 | 84.23 | 707,896 | -0.22(-0.26%) |
Jul 15, 2013 | 84.23 | 84.58 | 83.93 | 84.46 | 485,604 | +0.13(+0.16%) |
Jul 12, 2013 | 82.93 | 84.36 | 82.71 | 84.32 | 1,340,026 | +1.65(+2.00%) |
Jul 11, 2013 | 82.77 | 82.84 | 82.00 | 82.67 | 919,653 | +0.75(+0.92%) |
Jul 10, 2013 | 81.73 | 82.27 | 81.49 | 81.92 | 907,458 | +0.28(+0.34%) |
Jul 09, 2013 | 82.46 | 82.13 | 81.57 | 81.64 | 994,468 | -0.50(-0.60%) |
Jul 08, 2013 | 82.11 | 82.92 | 81.99 | 82.13 | 999,050 | +0.57(+0.70%) |
Jul 05, 2013 | 81.29 | 81.58 | 80.76 | 81.56 | 512,248 | +0.72(+0.89%) |
Jul 03, 2013 | 80.18 | 81.13 | 80.00 | 80.84 | 699,003 | +0.55(+0.68%) |
Jul 02, 2013 | 81.94 | 81.96 | 80.03 | 80.30 | 1,493,862 | -1.74(-2.13%) |
Jul 01, 2013 | 82.19 | 82.52 | 81.67 | 82.04 | 1,472,087 | +0.35(+0.42%) |
Jun 28, 2013 | 81.52 | 81.99 | 81.11 | 81.69 | 1,670,732 | +0.07(+0.08%) |
Jun 27, 2013 | 82.36 | 82.38 | 81.60 | 81.63 | 952,296 | -0.34(-0.41%) |
Jun 26, 2013 | 81.73 | 82.55 | 81.72 | 81.97 | 1,009,949 | +0.96(+1.18%) |
Jun 25, 2013 | 81.50 | 81.50 | 80.54 | 81.01 | 1,446,946 | +0.26(+0.32%) |
Jun 24, 2013 | 78.41 | 80.81 | 78.41 | 80.75 | 1,996,537 | +1.37(+1.73%) |
Jun 21, 2013 | 79.97 | 80.64 | 79.19 | 79.38 | 1,961,252 | -0.18(-0.23%) |
Jun 20, 2013 | 81.07 | 81.07 | 79.40 | 79.56 | 1,364,941 | -2.10(-2.57%) |
Jun 19, 2013 | 82.92 | 83.01 | 81.62 | 81.66 | 1,030,476 | -1.33(-1.60%) |
Jun 18, 2013 | 82.89 | 83.12 | 82.19 | 82.99 | 578,436 | +0.19(+0.23%) |
Jun 17, 2013 | 82.31 | 83.21 | 81.92 | 82.80 | 1,141,182 | +1.26(+1.55%) |
Jun 14, 2013 | 81.36 | 82.02 | 81.29 | 81.54 | 819,185 | +0.03(+0.04%) |
Jun 13, 2013 | 80.40 | 81.69 | 80.03 | 81.50 | 1,001,183 | +0.77(+0.95%) |
Jun 12, 2013 | 81.74 | 81.82 | 80.71 | 80.74 | 877,983 | -0.53(-0.65%) |
Jun 11, 2013 | 80.54 | 81.84 | 80.36 | 81.27 | 810,570 | -0.17(-0.21%) |
Jun 10, 2013 | 81.68 | 81.77 | 80.76 | 81.44 | 831,000 | -0.14(-0.17%) |
Jun 07, 2013 | 81.14 | 81.71 | 80.79 | 81.58 | 1,072,022 | +0.78(+0.96%) |
Jun 06, 2013 | 80.27 | 80.80 | 79.31 | 80.80 | 978,731 | +0.69(+0.86%) |
Jun 05, 2013 | 80.57 | 81.15 | 79.98 | 80.12 | 790,525 | -0.79(-0.98%) |
Jun 04, 2013 | 81.55 | 81.77 | 80.37 | 80.91 | 1,148,964 | -0.68(-0.84%) |
Jun 03, 2013 | 81.39 | 81.61 | 80.80 | 81.59 | 1,123,696 | +0.48(+0.59%) |
May 31, 2013 | 82.59 | 83.03 | 81.08 | 81.11 | 1,549,161 | -1.81(-2.18%) |
May 30, 2013 | 83.13 | 83.46 | 82.71 | 82.92 | 792,307 | +0.01(+0.01%) |
May 29, 2013 | 83.83 | 83.50 | 82.56 | 82.91 | 1,201,165 | -0.91(-1.09%) |
May 28, 2013 | 83.60 | 83.99 | 83.32 | 83.83 | 1,360,478 | +0.90(+1.08%) |
May 24, 2013 | 81.89 | 82.95 | 81.44 | 82.93 | 1,015,307 | +0.54(+0.66%) |
May 23, 2013 | 81.88 | 82.71 | 81.62 | 82.39 | 762,253 | +0.12(+0.15%) |
May 22, 2013 | 83.11 | 84.49 | 82.03 | 82.26 | 1,044,022 | -0.81(-0.98%) |
May 21, 2013 | 83.25 | 83.80 | 83.01 | 83.08 | 902,668 | -0.09(-0.11%) |
May 20, 2013 | 83.57 | 83.91 | 83.04 | 83.17 | 971,451 | -0.54(-0.65%) |
May 17, 2013 | 82.89 | 83.82 | 82.81 | 83.71 | 1,127,155 | +1.05(+1.27%) |
May 16, 2013 | 83.05 | 83.24 | 82.57 | 82.66 | 839,207 | -0.69(-0.83%) |
May 15, 2013 | 83.48 | 83.76 | 83.11 | 83.35 | 1,371,625 | +0.83(+1.01%) |
May 13, 2013 | 81.60 | 82.54 | 81.59 | 82.52 | 1,274,302 | +0.59(+0.72%) |
May 10, 2013 | 80.81 | 81.93 | 80.73 | 81.93 | 1,429,885 | +1.53(+1.90%) |
May 09, 2013 | 80.16 | 80.48 | 80.06 | 80.40 | 1,133,339 | +0.14(+0.17%) |
May 08, 2013 | 80.03 | 80.31 | 79.75 | 80.26 | 1,026,342 | +0.09(+0.11%) |
May 07, 2013 | 79.94 | 80.26 | 79.86 | 80.17 | 919,988 | +0.46(+0.58%) |
May 06, 2013 | 79.92 | 80.29 | 79.64 | 79.70 | 946,329 | -0.43(-0.53%) |
May 03, 2013 | 79.67 | 80.18 | 79.42 | 80.13 | 1,722,686 | +1.04(+1.32%) |
May 02, 2013 | 77.81 | 80.58 | 77.48 | 79.09 | 3,144,075 | +2.12(+2.76%) |