Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.21 | 90.05 | 88.38 | 88.97 | 2,469,553 | +0.02(+0.02%) |
Jul 30, 2013 | 89.27 | 89.57 | 88.50 | 88.95 | 2,139,286 | +0.07(+0.08%) |
Jul 29, 2013 | 88.01 | 89.17 | 88.00 | 88.88 | 2,331,726 | -0.01(-0.01%) |
Jul 26, 2013 | 88.14 | 88.92 | 88.00 | 88.88 | 2,262,346 | +0.37(+0.42%) |
Jul 25, 2013 | 87.11 | 88.53 | 86.88 | 88.51 | 3,825,175 | +0.28(+0.32%) |
Jul 24, 2013 | 87.82 | 89.17 | 87.57 | 88.23 | 2,998,038 | +0.89(+1.02%) |
Jul 23, 2013 | 87.55 | 88.48 | 87.05 | 87.34 | 3,570,782 | +1.68(+1.96%) |
Jul 22, 2013 | 85.62 | 85.73 | 85.31 | 85.66 | 1,524,771 | +0.07(+0.09%) |
Jul 19, 2013 | 85.17 | 85.65 | 84.95 | 85.59 | 2,313,886 | +0.12(+0.14%) |
Jul 18, 2013 | 84.57 | 85.47 | 84.49 | 85.47 | 1,428,644 | +1.13(+1.34%) |
Jul 17, 2013 | 83.69 | 84.44 | 83.62 | 84.34 | 1,186,036 | +0.93(+1.12%) |
Jul 16, 2013 | 84.68 | 84.82 | 83.38 | 83.40 | 1,720,642 | -1.31(-1.55%) |
Jul 15, 2013 | 83.51 | 84.71 | 83.30 | 84.71 | 1,952,105 | +1.36(+1.64%) |
Jul 12, 2013 | 83.79 | 84.12 | 82.80 | 83.35 | 1,970,192 | -0.42(-0.50%) |
Jul 11, 2013 | 83.24 | 83.82 | 82.97 | 83.77 | 1,509,773 | +1.17(+1.42%) |
Jul 10, 2013 | 81.20 | 82.72 | 81.09 | 82.60 | 1,886,173 | +1.44(+1.78%) |
Jul 09, 2013 | 81.28 | 81.71 | 80.85 | 81.16 | 1,553,743 | +0.30(+0.37%) |
Jul 08, 2013 | 80.77 | 81.03 | 80.53 | 80.86 | 1,488,334 | +0.38(+0.47%) |
Jul 05, 2013 | 79.68 | 80.49 | 79.53 | 80.48 | 987,945 | +1.08(+1.36%) |
Jul 03, 2013 | 78.73 | 79.54 | 78.17 | 79.40 | 879,644 | +0.59(+0.75%) |
Jul 02, 2013 | 79.97 | 79.97 | 78.47 | 78.81 | 2,142,499 | -1.23(-1.54%) |
Jul 01, 2013 | 80.34 | 80.63 | 79.91 | 80.04 | 2,037,388 | -0.30(-0.37%) |
Jun 28, 2013 | 79.34 | 80.63 | 79.34 | 80.34 | 3,668,686 | +0.81(+1.02%) |
Jun 27, 2013 | 78.62 | 79.72 | 78.52 | 79.52 | 3,424,278 | +1.18(+1.50%) |
Jun 26, 2013 | 77.40 | 78.45 | 77.30 | 78.34 | 2,250,108 | +1.56(+2.03%) |
Jun 25, 2013 | 77.40 | 77.48 | 76.69 | 76.79 | 1,981,791 | -0.12(-0.15%) |
Jun 24, 2013 | 77.56 | 77.71 | 76.67 | 76.91 | 1,915,915 | -0.91(-1.17%) |
Jun 21, 2013 | 78.14 | 78.61 | 77.77 | 77.82 | 3,828,900 | +0.01(+0.02%) |
Jun 20, 2013 | 78.71 | 79.20 | 77.77 | 77.80 | 3,498,775 | -1.40(-1.77%) |
Jun 19, 2013 | 80.56 | 80.80 | 79.18 | 79.20 | 2,114,227 | -1.42(-1.76%) |
Jun 18, 2013 | 80.42 | 80.93 | 80.23 | 80.62 | 2,236,436 | +0.43(+0.54%) |
Jun 17, 2013 | 80.18 | 80.92 | 79.80 | 80.20 | 1,544,966 | +0.42(+0.53%) |
Jun 14, 2013 | 79.81 | 80.34 | 79.41 | 79.77 | 1,421,767 | -0.20(-0.25%) |
Jun 13, 2013 | 79.28 | 80.21 | 78.97 | 79.97 | 2,471,948 | +0.68(+0.86%) |
Jun 12, 2013 | 79.19 | 79.55 | 78.74 | 79.29 | 2,156,325 | +0.81(+1.03%) |
Jun 11, 2013 | 78.48 | 79.00 | 77.94 | 78.48 | 1,537,862 | -0.53(-0.67%) |
Jun 10, 2013 | 79.58 | 79.73 | 78.83 | 79.01 | 1,496,503 | -0.51(-0.64%) |
Jun 07, 2013 | 77.45 | 79.60 | 77.34 | 79.52 | 2,467,423 | +2.21(+2.86%) |
Jun 06, 2013 | 76.88 | 77.41 | 76.32 | 77.31 | 2,231,014 | +0.58(+0.75%) |
Jun 05, 2013 | 77.67 | 77.72 | 76.62 | 76.73 | 1,800,282 | -1.10(-1.41%) |
Jun 04, 2013 | 77.95 | 78.38 | 77.52 | 77.83 | 2,099,194 | -0.27(-0.35%) |
Jun 03, 2013 | 78.51 | 78.51 | 77.51 | 78.10 | 2,747,657 | -0.29(-0.37%) |
May 31, 2013 | 79.01 | 79.84 | 78.39 | 78.39 | 2,667,962 | -0.89(-1.12%) |
May 30, 2013 | 79.72 | 80.40 | 79.27 | 79.28 | 2,792,655 | +0.64(+0.82%) |
May 29, 2013 | 78.52 | 78.93 | 78.10 | 78.63 | 2,110,227 | -0.32(-0.41%) |
May 28, 2013 | 78.96 | 79.72 | 78.81 | 78.95 | 7,342,293 | +0.51(+0.64%) |
May 24, 2013 | 77.73 | 78.48 | 77.33 | 78.45 | 6,560,230 | +0.56(+0.71%) |
May 23, 2013 | 77.44 | 78.25 | 77.28 | 77.89 | 6,496,363 | -0.14(-0.18%) |
May 22, 2013 | 78.27 | 79.09 | 77.86 | 78.03 | 2,892,859 | -0.37(-0.47%) |
May 21, 2013 | 78.24 | 78.48 | 77.75 | 78.40 | 1,981,647 | +0.32(+0.40%) |
May 20, 2013 | 77.62 | 78.41 | 77.55 | 78.08 | 2,048,555 | +0.11(+0.14%) |
May 17, 2013 | 76.60 | 77.97 | 76.60 | 77.97 | 3,566,078 | +1.77(+2.32%) |
May 16, 2013 | 76.15 | 76.68 | 76.04 | 76.21 | 2,148,425 | -0.04(-0.05%) |
May 15, 2013 | 74.59 | 76.27 | 74.24 | 76.24 | 3,021,727 | +1.58(+2.12%) |
May 13, 2013 | 74.65 | 74.92 | 74.38 | 74.66 | 1,811,046 | -0.04(-0.05%) |
May 10, 2013 | 74.18 | 74.70 | 74.18 | 74.70 | 1,785,800 | +0.43(+0.58%) |
May 09, 2013 | 74.74 | 74.95 | 74.05 | 74.27 | 2,762,046 | -0.33(-0.44%) |
May 08, 2013 | 75.15 | 75.19 | 74.51 | 74.59 | 2,692,113 | -0.79(-1.05%) |
May 07, 2013 | 74.92 | 75.39 | 74.76 | 75.39 | 1,991,511 | +0.51(+0.68%) |
May 06, 2013 | 74.54 | 75.39 | 74.43 | 74.88 | 3,138,986 | +0.13(+0.18%) |
May 03, 2013 | 74.01 | 74.85 | 73.77 | 74.75 | 3,215,956 | +0.98(+1.33%) |
May 02, 2013 | 72.93 | 74.10 | 72.66 | 73.77 | 2,464,498 | +0.97(+1.33%) |