Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 85.22 | 85.91 | 84.44 | 84.87 | 0 | +0.06(+0.07%) |
Jul 30, 2013 | 84.38 | 85.92 | 84.38 | 84.82 | 176,403 | +0.23(+0.27%) |
Jul 29, 2013 | 85.77 | 85.94 | 84.30 | 84.59 | 0 | -1.27(-1.48%) |
Jul 26, 2013 | 86.56 | 86.95 | 85.38 | 85.86 | 0 | -0.87(-1.00%) |
Jul 25, 2013 | 86.10 | 87.73 | 86.00 | 86.73 | 0 | +0.34(+0.40%) |
Jul 24, 2013 | 85.66 | 86.44 | 84.29 | 86.38 | 0 | +1.41(+1.66%) |
Jul 23, 2013 | 84.37 | 86.07 | 83.05 | 84.98 | 0 | +0.42(+0.49%) |
Jul 22, 2013 | 84.32 | 84.70 | 83.96 | 84.56 | 0 | +0.60(+0.72%) |
Jul 19, 2013 | 84.10 | 84.50 | 83.79 | 83.96 | 0 | -0.30(-0.35%) |
Jul 18, 2013 | 82.87 | 84.46 | 82.67 | 84.25 | 0 | +1.39(+1.68%) |
Jul 17, 2013 | 82.70 | 83.09 | 82.36 | 82.86 | 114,939 | +0.57(+0.69%) |
Jul 16, 2013 | 82.65 | 82.87 | 81.30 | 82.30 | 0 | -0.44(-0.53%) |
Jul 15, 2013 | 82.35 | 82.94 | 81.89 | 82.73 | 0 | +0.40(+0.48%) |
Jul 12, 2013 | 81.17 | 82.59 | 80.66 | 82.33 | 0 | +1.14(+1.40%) |
Jul 11, 2013 | 82.05 | 82.51 | 80.28 | 81.19 | 306,309 | -0.75(-0.92%) |
Jul 10, 2013 | 82.06 | 82.36 | 81.17 | 81.94 | 0 | -0.10(-0.12%) |
Jul 09, 2013 | 83.43 | 84.00 | 81.29 | 82.05 | 0 | +0.61(+0.75%) |
Jul 08, 2013 | 81.30 | 81.71 | 80.90 | 81.43 | 0 | +0.65(+0.80%) |
Jul 05, 2013 | 78.78 | 80.83 | 78.38 | 80.79 | 0 | +2.92(+3.75%) |
Jul 03, 2013 | 77.94 | 78.32 | 77.35 | 77.87 | 0 | -0.94(-1.19%) |
Jul 02, 2013 | 78.60 | 80.04 | 78.44 | 78.80 | 0 | +0.33(+0.43%) |
Jul 01, 2013 | 77.34 | 79.67 | 77.34 | 78.47 | 0 | +1.50(+1.95%) |
Jun 28, 2013 | 77.26 | 78.31 | 76.97 | 76.97 | 784,805 | -0.80(-1.03%) |
Jun 27, 2013 | 76.85 | 78.23 | 76.34 | 77.76 | 0 | +1.58(+2.07%) |
Jun 26, 2013 | 77.13 | 77.21 | 75.10 | 76.19 | 0 | -0.22(-0.29%) |
Jun 25, 2013 | 74.91 | 76.60 | 73.64 | 76.41 | 0 | +2.51(+3.39%) |
Jun 24, 2013 | 73.14 | 74.65 | 72.73 | 73.91 | 0 | -0.08(-0.11%) |
Jun 21, 2013 | 73.80 | 74.58 | 73.41 | 73.99 | 780,641 | +0.38(+0.52%) |
Jun 20, 2013 | 72.32 | 74.25 | 72.20 | 73.61 | 0 | +0.63(+0.86%) |
Jun 19, 2013 | 73.38 | 73.65 | 72.59 | 72.98 | 0 | -0.50(-0.68%) |
Jun 18, 2013 | 73.46 | 74.12 | 73.19 | 73.48 | 0 | +0.19(+0.27%) |
Jun 17, 2013 | 73.55 | 73.96 | 72.87 | 73.29 | 360,239 | +0.00(+0.00%) |
Jun 14, 2013 | 73.04 | 73.68 | 72.42 | 73.29 | 0 | +0.98(+1.36%) |
Jun 13, 2013 | 71.15 | 72.31 | 70.92 | 72.30 | 182,864 | +0.97(+1.36%) |
Jun 12, 2013 | 72.05 | 72.19 | 71.27 | 71.33 | 133,280 | -0.44(-0.62%) |
Jun 11, 2013 | 72.35 | 72.69 | 71.66 | 71.77 | 246,202 | -1.37(-1.88%) |
Jun 10, 2013 | 72.31 | 73.40 | 71.97 | 73.15 | 0 | +0.97(+1.35%) |
Jun 07, 2013 | 71.77 | 72.36 | 71.21 | 72.17 | 0 | +1.06(+1.49%) |
Jun 06, 2013 | 70.62 | 71.13 | 70.08 | 71.12 | 0 | +0.79(+1.12%) |
Jun 05, 2013 | 71.38 | 71.51 | 70.31 | 70.33 | 0 | -1.07(-1.49%) |
Jun 04, 2013 | 71.24 | 72.21 | 70.94 | 71.39 | 0 | +0.03(+0.04%) |
Jun 03, 2013 | 71.53 | 71.82 | 70.41 | 71.37 | 290,953 | -0.19(-0.26%) |
May 31, 2013 | 71.56 | 72.27 | 71.42 | 71.55 | 208,502 | -0.28(-0.39%) |
May 30, 2013 | 71.30 | 72.01 | 70.74 | 71.83 | 0 | +0.53(+0.74%) |
May 29, 2013 | 71.25 | 71.89 | 70.88 | 71.30 | 278,488 | -0.48(-0.67%) |
May 28, 2013 | 72.31 | 72.39 | 71.24 | 71.78 | 407,088 | -0.24(-0.33%) |
May 24, 2013 | 71.23 | 72.07 | 71.15 | 72.02 | 0 | +0.51(+0.71%) |
May 23, 2013 | 71.48 | 71.82 | 70.73 | 71.51 | 0 | -0.19(-0.27%) |
May 22, 2013 | 72.40 | 72.66 | 71.19 | 71.71 | 0 | -0.79(-1.09%) |
May 21, 2013 | 72.46 | 72.70 | 72.28 | 72.50 | 0 | -0.06(-0.08%) |
May 20, 2013 | 72.57 | 73.00 | 72.18 | 72.55 | 0 | -0.26(-0.36%) |
May 17, 2013 | 71.54 | 73.27 | 71.35 | 72.81 | 0 | +1.37(+1.92%) |
May 16, 2013 | 71.58 | 71.81 | 71.30 | 71.44 | 182,654 | -0.07(-0.10%) |
May 15, 2013 | 71.26 | 71.74 | 71.13 | 71.51 | 0 | +0.44(+0.63%) |
May 13, 2013 | 70.92 | 71.59 | 70.75 | 71.07 | 0 | +0.05(+0.07%) |
May 10, 2013 | 71.00 | 71.36 | 70.89 | 71.02 | 0 | +0.02(+0.03%) |
May 09, 2013 | 70.75 | 71.44 | 70.64 | 71.00 | 0 | +0.07(+0.10%) |
May 08, 2013 | 69.74 | 71.05 | 69.45 | 70.93 | 0 | +1.14(+1.63%) |
May 07, 2013 | 68.29 | 69.91 | 68.28 | 69.79 | 0 | +1.46(+2.14%) |
May 06, 2013 | 67.46 | 68.36 | 67.20 | 68.33 | 0 | +1.03(+1.53%) |
May 03, 2013 | 66.95 | 67.52 | 66.40 | 67.30 | 0 | +0.90(+1.35%) |
May 02, 2013 | 66.07 | 67.12 | 66.02 | 66.40 | 0 | +0.38(+0.58%) |