Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 82.81 | 83.14 | 82.27 | 82.66 | 738,145 | +0.10(+0.12%) |
Jul 30, 2013 | 82.84 | 83.10 | 82.47 | 82.56 | 492,582 | +0.25(+0.30%) |
Jul 29, 2013 | 81.97 | 82.61 | 81.80 | 82.31 | 537,882 | +0.37(+0.46%) |
Jul 26, 2013 | 81.07 | 81.98 | 80.72 | 81.94 | 664,015 | +0.60(+0.74%) |
Jul 25, 2013 | 80.17 | 81.43 | 79.81 | 81.33 | 872,234 | +0.89(+1.10%) |
Jul 24, 2013 | 80.60 | 80.75 | 79.78 | 80.45 | 780,824 | -0.12(-0.16%) |
Jul 23, 2013 | 79.86 | 80.76 | 79.70 | 80.57 | 801,623 | +0.65(+0.82%) |
Jul 22, 2013 | 79.49 | 79.94 | 78.97 | 79.92 | 862,540 | +0.46(+0.58%) |
Jul 19, 2013 | 78.92 | 79.54 | 78.37 | 79.45 | 449,724 | +0.57(+0.72%) |
Jul 18, 2013 | 78.35 | 79.01 | 78.28 | 78.89 | 495,925 | +0.65(+0.83%) |
Jul 17, 2013 | 78.97 | 79.00 | 78.01 | 78.24 | 354,486 | -0.48(-0.61%) |
Jul 16, 2013 | 78.62 | 78.93 | 77.74 | 78.72 | 707,784 | +0.37(+0.47%) |
Jul 15, 2013 | 77.76 | 78.51 | 77.62 | 78.35 | 573,206 | +0.48(+0.61%) |
Jul 12, 2013 | 77.67 | 78.01 | 77.22 | 77.87 | 657,099 | +0.06(+0.08%) |
Jul 11, 2013 | 77.57 | 77.87 | 77.15 | 77.82 | 888,083 | +1.03(+1.34%) |
Jul 10, 2013 | 76.85 | 77.06 | 76.42 | 76.79 | 625,405 | -0.07(-0.09%) |
Jul 09, 2013 | 77.03 | 76.97 | 76.67 | 76.85 | 625,899 | +0.18(+0.24%) |
Jul 08, 2013 | 76.09 | 77.04 | 75.86 | 76.67 | 778,050 | +0.92(+1.21%) |
Jul 05, 2013 | 75.60 | 75.77 | 74.52 | 75.75 | 535,584 | +0.39(+0.52%) |
Jul 03, 2013 | 75.79 | 75.98 | 75.18 | 75.36 | 672,816 | -0.41(-0.54%) |
Jul 02, 2013 | 76.25 | 76.52 | 75.42 | 75.77 | 1,342,758 | -0.68(-0.89%) |
Jul 01, 2013 | 75.97 | 76.63 | 75.91 | 76.46 | 812,756 | +0.68(+0.90%) |
Jun 28, 2013 | 75.30 | 76.44 | 75.26 | 75.77 | 1,286,593 | +0.22(+0.29%) |
Jun 27, 2013 | 75.09 | 75.65 | 74.83 | 75.55 | 737,783 | +0.89(+1.19%) |
Jun 26, 2013 | 74.56 | 75.39 | 74.41 | 74.66 | 988,825 | +0.54(+0.73%) |
Jun 25, 2013 | 73.97 | 74.39 | 73.36 | 74.12 | 1,014,881 | +0.80(+1.09%) |
Jun 24, 2013 | 73.47 | 74.16 | 73.32 | 73.32 | 748,700 | -0.66(-0.89%) |
Jun 21, 2013 | 73.80 | 74.28 | 73.35 | 73.98 | 983,588 | +0.54(+0.73%) |
Jun 20, 2013 | 74.77 | 75.14 | 73.37 | 73.44 | 1,091,338 | -1.76(-2.34%) |
Jun 19, 2013 | 76.03 | 76.22 | 75.16 | 75.21 | 1,013,197 | -0.94(-1.23%) |
Jun 18, 2013 | 75.71 | 76.53 | 75.57 | 76.15 | 444,135 | +0.31(+0.41%) |
Jun 17, 2013 | 75.75 | 76.27 | 75.49 | 75.84 | 535,077 | +0.17(+0.22%) |
Jun 14, 2013 | 74.53 | 75.88 | 74.53 | 75.67 | 864,664 | +0.62(+0.82%) |
Jun 13, 2013 | 74.16 | 75.25 | 73.89 | 75.05 | 839,522 | +0.98(+1.33%) |
Jun 12, 2013 | 74.43 | 74.51 | 73.76 | 74.07 | 917,293 | +0.24(+0.32%) |
Jun 11, 2013 | 73.20 | 73.97 | 73.00 | 73.83 | 1,174,079 | +0.20(+0.27%) |
Jun 10, 2013 | 74.55 | 74.55 | 73.25 | 73.64 | 1,255,292 | -0.84(-1.13%) |
Jun 07, 2013 | 72.71 | 75.01 | 72.70 | 74.48 | 1,506,795 | +2.21(+3.06%) |
Jun 06, 2013 | 76.25 | 76.31 | 71.07 | 72.27 | 2,600,344 | -2.93(-3.90%) |
Jun 05, 2013 | 75.11 | 75.65 | 75.03 | 75.20 | 1,170,626 | -0.20(-0.26%) |
Jun 04, 2013 | 75.03 | 75.80 | 74.86 | 75.40 | 911,996 | +0.34(+0.45%) |
Jun 03, 2013 | 74.36 | 75.11 | 73.65 | 75.06 | 1,095,330 | +0.90(+1.21%) |
May 31, 2013 | 75.26 | 75.51 | 74.16 | 74.16 | 1,162,182 | -1.24(-1.65%) |
May 30, 2013 | 75.71 | 75.88 | 75.22 | 75.41 | 450,271 | -0.27(-0.36%) |
May 29, 2013 | 76.78 | 76.93 | 75.43 | 75.68 | 669,876 | -1.10(-1.44%) |
May 28, 2013 | 76.41 | 77.26 | 76.05 | 76.78 | 610,696 | +0.95(+1.26%) |
May 24, 2013 | 75.01 | 75.96 | 74.55 | 75.82 | 555,581 | +0.55(+0.73%) |
May 23, 2013 | 74.50 | 75.49 | 74.34 | 75.27 | 620,301 | -0.03(-0.04%) |
May 22, 2013 | 75.12 | 76.40 | 74.97 | 75.30 | 886,715 | +0.29(+0.39%) |
May 21, 2013 | 74.99 | 75.39 | 74.49 | 75.01 | 599,578 | +0.13(+0.18%) |
May 20, 2013 | 75.45 | 75.45 | 74.83 | 74.88 | 508,180 | -0.48(-0.63%) |
May 17, 2013 | 75.80 | 76.15 | 74.91 | 75.35 | 1,158,306 | -0.54(-0.72%) |
May 16, 2013 | 76.20 | 76.45 | 75.82 | 75.90 | 469,979 | -0.51(-0.66%) |
May 15, 2013 | 76.51 | 77.13 | 76.02 | 76.41 | 799,358 | +0.30(+0.40%) |
May 13, 2013 | 75.56 | 76.19 | 75.37 | 76.10 | 358,077 | +0.36(+0.47%) |
May 10, 2013 | 74.84 | 75.85 | 74.66 | 75.75 | 600,642 | +1.02(+1.37%) |
May 09, 2013 | 75.81 | 75.92 | 74.61 | 74.72 | 483,863 | -1.18(-1.55%) |
May 08, 2013 | 75.81 | 76.01 | 75.34 | 75.90 | 406,186 | -0.02(-0.03%) |
May 07, 2013 | 75.13 | 75.92 | 74.99 | 75.92 | 455,311 | +0.96(+1.29%) |
May 06, 2013 | 75.48 | 75.48 | 74.74 | 74.96 | 393,112 | -0.74(-0.98%) |
May 03, 2013 | 75.83 | 75.90 | 75.20 | 75.69 | 671,741 | +0.49(+0.65%) |
May 02, 2013 | 74.60 | 75.68 | 74.25 | 75.20 | 659,037 | +0.57(+0.76%) |