Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 85.78 | 86.53 | 85.43 | 86.08 | 2,068,181 | +0.61(+0.71%) |
Jul 30, 2013 | 85.91 | 86.14 | 85.43 | 85.47 | 942,842 | -0.10(-0.12%) |
Jul 29, 2013 | 85.40 | 85.73 | 85.07 | 85.57 | 524,645 | -0.12(-0.14%) |
Jul 26, 2013 | 85.65 | 85.91 | 84.76 | 85.69 | 1,070,380 | -0.22(-0.26%) |
Jul 25, 2013 | 85.94 | 86.36 | 85.62 | 85.91 | 1,172,976 | -0.17(-0.20%) |
Jul 24, 2013 | 86.88 | 87.01 | 85.87 | 86.09 | 713,160 | -0.48(-0.56%) |
Jul 23, 2013 | 86.77 | 87.12 | 86.22 | 86.57 | 1,376,991 | -0.16(-0.18%) |
Jul 22, 2013 | 86.00 | 87.02 | 86.01 | 86.72 | 834,140 | +0.71(+0.83%) |
Jul 19, 2013 | 85.25 | 86.30 | 84.92 | 86.01 | 1,029,827 | +0.55(+0.64%) |
Jul 18, 2013 | 84.64 | 85.61 | 84.57 | 85.46 | 825,940 | +0.88(+1.04%) |
Jul 17, 2013 | 84.77 | 85.18 | 84.53 | 84.58 | 482,973 | +0.02(+0.02%) |
Jul 16, 2013 | 84.74 | 85.16 | 84.42 | 84.57 | 705,101 | -0.22(-0.26%) |
Jul 15, 2013 | 84.57 | 84.92 | 84.26 | 84.79 | 483,687 | +0.13(+0.16%) |
Jul 12, 2013 | 83.26 | 84.70 | 83.04 | 84.66 | 1,334,736 | +1.66(+2.00%) |
Jul 11, 2013 | 83.10 | 83.17 | 82.33 | 83.00 | 916,023 | +0.76(+0.92%) |
Jul 10, 2013 | 82.05 | 82.60 | 81.81 | 82.24 | 903,875 | +0.28(+0.34%) |
Jul 09, 2013 | 82.78 | 82.46 | 81.89 | 81.96 | 990,542 | -0.50(-0.60%) |
Jul 08, 2013 | 82.43 | 83.25 | 82.32 | 82.46 | 995,106 | +0.57(+0.70%) |
Jul 05, 2013 | 81.61 | 81.90 | 81.08 | 81.89 | 510,225 | +0.72(+0.89%) |
Jul 03, 2013 | 80.50 | 81.45 | 80.32 | 81.16 | 696,244 | +0.55(+0.68%) |
Jul 02, 2013 | 82.27 | 82.28 | 80.35 | 80.62 | 1,487,965 | -1.75(-2.13%) |
Jul 01, 2013 | 82.52 | 82.85 | 81.99 | 82.37 | 1,466,275 | +0.35(+0.43%) |
Jun 28, 2013 | 81.84 | 82.32 | 81.43 | 82.02 | 1,664,136 | +0.07(+0.08%) |
Jun 27, 2013 | 82.69 | 82.71 | 81.92 | 81.95 | 948,536 | -0.34(-0.41%) |
Jun 26, 2013 | 82.06 | 82.88 | 82.04 | 82.29 | 1,005,962 | +0.96(+1.18%) |
Jun 25, 2013 | 81.83 | 81.83 | 80.86 | 81.33 | 1,441,234 | +0.26(+0.32%) |
Jun 24, 2013 | 78.72 | 81.13 | 78.72 | 81.07 | 1,988,654 | +1.38(+1.73%) |
Jun 21, 2013 | 80.28 | 80.96 | 79.50 | 79.69 | 1,953,509 | -0.18(-0.23%) |
Jun 20, 2013 | 81.39 | 81.39 | 79.71 | 79.88 | 1,359,552 | -2.11(-2.57%) |
Jun 19, 2013 | 83.25 | 83.34 | 81.94 | 81.99 | 1,026,407 | -1.34(-1.60%) |
Jun 18, 2013 | 83.21 | 83.45 | 82.52 | 83.32 | 576,153 | +0.19(+0.23%) |
Jun 17, 2013 | 82.64 | 83.54 | 82.24 | 83.13 | 1,136,677 | +1.27(+1.55%) |
Jun 14, 2013 | 81.68 | 82.34 | 81.61 | 81.86 | 815,951 | +0.03(+0.04%) |
Jun 13, 2013 | 80.72 | 82.02 | 80.35 | 81.83 | 997,230 | +0.77(+0.95%) |
Jun 12, 2013 | 82.07 | 82.14 | 81.03 | 81.06 | 874,516 | -0.53(-0.65%) |
Jun 11, 2013 | 80.86 | 82.16 | 80.67 | 81.59 | 807,369 | -0.17(-0.21%) |
Jun 10, 2013 | 82.00 | 82.09 | 81.08 | 81.76 | 827,719 | -0.14(-0.17%) |
Jun 07, 2013 | 81.46 | 82.04 | 81.11 | 81.90 | 1,067,790 | +0.78(+0.96%) |
Jun 06, 2013 | 80.59 | 81.12 | 79.63 | 81.12 | 974,867 | +0.69(+0.86%) |
Jun 05, 2013 | 80.89 | 81.47 | 80.29 | 80.43 | 787,404 | -0.79(-0.98%) |
Jun 04, 2013 | 81.87 | 82.09 | 80.69 | 81.23 | 1,144,428 | -0.69(-0.84%) |
Jun 03, 2013 | 81.71 | 81.94 | 81.12 | 81.91 | 1,119,260 | +0.48(+0.59%) |
May 31, 2013 | 82.92 | 83.36 | 81.40 | 81.43 | 1,543,045 | -1.82(-2.18%) |
May 30, 2013 | 83.46 | 83.79 | 83.03 | 83.25 | 789,179 | +0.01(+0.01%) |
May 29, 2013 | 84.16 | 83.83 | 82.89 | 83.24 | 1,196,423 | -0.92(-1.09%) |
May 28, 2013 | 83.93 | 84.32 | 83.65 | 84.16 | 1,355,107 | +0.90(+1.08%) |
May 24, 2013 | 82.22 | 83.27 | 81.76 | 83.26 | 1,011,299 | +0.54(+0.66%) |
May 23, 2013 | 82.20 | 83.04 | 81.94 | 82.71 | 759,244 | +0.12(+0.15%) |
May 22, 2013 | 83.44 | 84.82 | 82.36 | 82.59 | 1,039,900 | -0.82(-0.98%) |
May 21, 2013 | 83.58 | 84.13 | 83.34 | 83.41 | 899,105 | -0.09(-0.11%) |
May 20, 2013 | 83.90 | 84.24 | 83.36 | 83.50 | 967,616 | -0.55(-0.65%) |
May 17, 2013 | 83.22 | 84.15 | 83.14 | 84.04 | 1,122,705 | +1.06(+1.27%) |
May 16, 2013 | 83.38 | 83.57 | 82.89 | 82.98 | 835,894 | -0.69(-0.83%) |
May 15, 2013 | 83.81 | 84.09 | 83.44 | 83.68 | 1,366,210 | +0.83(+1.01%) |
May 13, 2013 | 81.92 | 82.87 | 81.91 | 82.84 | 1,269,271 | +0.59(+0.72%) |
May 10, 2013 | 81.13 | 82.25 | 81.05 | 82.25 | 1,424,239 | +1.54(+1.90%) |
May 09, 2013 | 80.47 | 80.80 | 80.38 | 80.71 | 1,128,865 | +0.14(+0.17%) |
May 08, 2013 | 80.34 | 80.62 | 80.07 | 80.57 | 1,022,290 | +0.09(+0.11%) |
May 07, 2013 | 80.25 | 80.57 | 80.18 | 80.48 | 916,356 | +0.46(+0.58%) |
May 06, 2013 | 80.24 | 80.61 | 79.95 | 80.02 | 942,593 | -0.43(-0.53%) |
May 03, 2013 | 79.99 | 80.50 | 79.73 | 80.45 | 1,715,885 | +1.05(+1.32%) |
May 02, 2013 | 78.12 | 80.90 | 77.78 | 79.40 | 3,131,662 | +2.13(+2.76%) |