Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 83.47 | 83.78 | 82.53 | 83.35 | 292,389 | +0.26(+0.31%) |
Jul 30, 2013 | 82.85 | 84.45 | 82.85 | 83.09 | 202,557 | -0.23(-0.28%) |
Jul 29, 2013 | 83.62 | 84.15 | 83.16 | 83.32 | 197,532 | -0.47(-0.56%) |
Jul 26, 2013 | 83.45 | 83.96 | 83.00 | 83.79 | 247,079 | -0.10(-0.11%) |
Jul 25, 2013 | 84.07 | 84.07 | 82.52 | 83.89 | 253,756 | -0.26(-0.31%) |
Jul 24, 2013 | 85.42 | 85.42 | 83.69 | 84.15 | 249,363 | -0.97(-1.14%) |
Jul 23, 2013 | 84.67 | 85.24 | 83.99 | 85.12 | 243,410 | +0.76(+0.90%) |
Jul 22, 2013 | 84.54 | 85.28 | 84.07 | 84.36 | 191,181 | +0.15(+0.18%) |
Jul 19, 2013 | 84.95 | 84.95 | 83.91 | 84.20 | 342,811 | -0.91(-1.06%) |
Jul 18, 2013 | 81.90 | 85.20 | 81.90 | 85.11 | 496,398 | +3.33(+4.08%) |
Jul 17, 2013 | 82.13 | 82.49 | 81.44 | 81.78 | 508,222 | -0.11(-0.13%) |
Jul 16, 2013 | 82.98 | 82.98 | 81.19 | 81.88 | 325,346 | -0.79(-0.96%) |
Jul 15, 2013 | 82.34 | 82.86 | 81.97 | 82.67 | 223,271 | +0.56(+0.68%) |
Jul 12, 2013 | 82.54 | 82.54 | 81.70 | 82.11 | 237,623 | -0.62(-0.74%) |
Jul 11, 2013 | 82.54 | 82.83 | 81.60 | 82.73 | 394,880 | +1.19(+1.46%) |
Jul 10, 2013 | 82.03 | 82.56 | 80.96 | 81.54 | 444,461 | -0.72(-0.88%) |
Jul 09, 2013 | 80.90 | 82.87 | 79.73 | 82.26 | 792,193 | +1.05(+1.29%) |
Jul 08, 2013 | 81.24 | 81.58 | 80.74 | 81.21 | 437,709 | +0.14(+0.18%) |
Jul 05, 2013 | 79.74 | 81.18 | 79.14 | 81.07 | 479,386 | +2.32(+2.94%) |
Jul 03, 2013 | 78.50 | 79.01 | 77.19 | 78.75 | 501,511 | +0.44(+0.57%) |
Jul 02, 2013 | 75.56 | 80.14 | 73.64 | 78.30 | 1,339,304 | +5.25(+7.19%) |
Jul 01, 2013 | 73.10 | 74.36 | 72.75 | 73.05 | 484,172 | +0.39(+0.54%) |
Jun 28, 2013 | 73.05 | 73.58 | 72.19 | 72.66 | 379,614 | -0.58(-0.79%) |
Jun 27, 2013 | 72.52 | 73.54 | 72.35 | 73.23 | 283,685 | +1.40(+1.96%) |
Jun 26, 2013 | 72.86 | 73.41 | 71.67 | 71.83 | 328,115 | -0.22(-0.31%) |
Jun 25, 2013 | 72.53 | 72.75 | 71.63 | 72.05 | 328,765 | +0.30(+0.42%) |
Jun 24, 2013 | 71.34 | 72.40 | 70.72 | 71.75 | 264,427 | -0.54(-0.75%) |
Jun 21, 2013 | 73.55 | 73.55 | 71.51 | 72.29 | 656,011 | -0.70(-0.96%) |
Jun 20, 2013 | 73.59 | 73.79 | 72.35 | 72.99 | 413,605 | -1.67(-2.24%) |
Jun 19, 2013 | 75.20 | 75.69 | 74.49 | 74.67 | 195,687 | -0.73(-0.97%) |
Jun 18, 2013 | 74.15 | 75.51 | 73.66 | 75.40 | 168,916 | +1.45(+1.96%) |
Jun 17, 2013 | 73.49 | 74.12 | 73.05 | 73.95 | 227,113 | +0.98(+1.35%) |
Jun 14, 2013 | 73.55 | 73.82 | 72.74 | 72.96 | 236,687 | -0.59(-0.80%) |
Jun 13, 2013 | 72.06 | 73.79 | 71.25 | 73.55 | 211,672 | +1.48(+2.06%) |
Jun 12, 2013 | 72.78 | 72.87 | 71.85 | 72.07 | 178,418 | -0.03(-0.04%) |
Jun 11, 2013 | 72.32 | 72.86 | 71.17 | 72.10 | 125,367 | -0.83(-1.13%) |
Jun 10, 2013 | 72.81 | 73.30 | 72.33 | 72.93 | 179,288 | +0.23(+0.32%) |
Jun 07, 2013 | 71.61 | 73.14 | 71.36 | 72.69 | 262,948 | +1.54(+2.16%) |
Jun 06, 2013 | 70.50 | 71.16 | 69.60 | 71.16 | 477,539 | +0.55(+0.78%) |
Jun 05, 2013 | 71.26 | 71.54 | 70.22 | 70.61 | 313,999 | -0.85(-1.18%) |
Jun 04, 2013 | 72.21 | 73.21 | 70.71 | 71.45 | 240,582 | -0.58(-0.80%) |
Jun 03, 2013 | 72.23 | 72.83 | 70.33 | 72.03 | 463,845 | -0.19(-0.27%) |
May 31, 2013 | 71.84 | 73.44 | 71.75 | 72.22 | 217,636 | +0.04(+0.05%) |
May 30, 2013 | 71.75 | 73.06 | 71.75 | 72.19 | 296,977 | +0.70(+0.98%) |
May 29, 2013 | 72.24 | 72.55 | 71.19 | 71.48 | 285,281 | -1.24(-1.71%) |
May 28, 2013 | 73.45 | 74.14 | 72.13 | 72.72 | 228,306 | +0.34(+0.47%) |
May 24, 2013 | 72.54 | 72.95 | 71.97 | 72.39 | 176,111 | -0.60(-0.82%) |
May 23, 2013 | 72.86 | 73.67 | 72.23 | 72.98 | 289,004 | -0.45(-0.62%) |
May 22, 2013 | 74.26 | 76.16 | 72.67 | 73.44 | 366,724 | -0.96(-1.29%) |
May 21, 2013 | 74.35 | 74.67 | 74.02 | 74.40 | 312,846 | +0.04(+0.05%) |
May 20, 2013 | 74.41 | 74.91 | 74.15 | 74.36 | 236,813 | -0.23(-0.31%) |
May 17, 2013 | 74.11 | 75.00 | 74.11 | 74.59 | 308,370 | +0.68(+0.92%) |
May 16, 2013 | 73.96 | 74.86 | 73.66 | 73.91 | 260,591 | -0.18(-0.25%) |
May 15, 2013 | 73.54 | 74.98 | 73.54 | 74.09 | 354,245 | +3.14(+4.42%) |
May 13, 2013 | 72.10 | 72.10 | 70.81 | 70.95 | 289,396 | -1.40(-1.93%) |
May 10, 2013 | 72.58 | 72.81 | 72.15 | 72.35 | 191,617 | -0.16(-0.23%) |
May 09, 2013 | 72.02 | 73.17 | 71.81 | 72.51 | 250,932 | +0.59(+0.82%) |
May 08, 2013 | 71.39 | 71.93 | 71.28 | 71.93 | 251,197 | +0.56(+0.78%) |
May 07, 2013 | 70.97 | 71.37 | 70.39 | 71.37 | 177,956 | +0.67(+0.95%) |
May 06, 2013 | 70.72 | 71.53 | 70.61 | 70.69 | 227,598 | -0.03(-0.04%) |
May 03, 2013 | 68.89 | 71.09 | 68.26 | 70.72 | 500,287 | +2.46(+3.61%) |
May 02, 2013 | 68.12 | 68.53 | 67.76 | 68.26 | 455,420 | +0.36(+0.52%) |