Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 88.96 | 89.66 | 88.50 | 88.91 | 518,098 | +0.41(+0.47%) |
Jul 30, 2013 | 88.38 | 89.23 | 88.05 | 88.50 | 491,719 | +0.51(+0.58%) |
Jul 29, 2013 | 87.87 | 88.46 | 87.31 | 87.98 | 599,758 | +0.28(+0.32%) |
Jul 26, 2013 | 86.96 | 87.82 | 86.71 | 87.71 | 422,408 | +0.58(+0.66%) |
Jul 25, 2013 | 87.19 | 87.33 | 86.39 | 87.13 | 403,522 | -0.07(-0.08%) |
Jul 24, 2013 | 86.92 | 87.43 | 86.76 | 87.20 | 532,660 | +0.53(+0.61%) |
Jul 23, 2013 | 86.48 | 86.93 | 85.94 | 86.67 | 445,728 | +0.57(+0.66%) |
Jul 22, 2013 | 85.17 | 86.20 | 85.11 | 86.10 | 444,262 | +0.98(+1.16%) |
Jul 19, 2013 | 85.45 | 85.54 | 84.33 | 85.11 | 580,833 | -0.20(-0.24%) |
Jul 18, 2013 | 85.49 | 85.86 | 84.91 | 85.32 | 680,613 | -0.17(-0.20%) |
Jul 17, 2013 | 85.65 | 86.42 | 84.58 | 85.49 | 665,003 | -0.08(-0.09%) |
Jul 16, 2013 | 86.66 | 86.66 | 85.42 | 85.57 | 804,155 | -1.13(-1.30%) |
Jul 15, 2013 | 87.93 | 88.02 | 86.61 | 86.69 | 600,290 | -0.84(-0.96%) |
Jul 12, 2013 | 87.07 | 87.89 | 86.13 | 87.54 | 686,519 | +0.44(+0.51%) |
Jul 11, 2013 | 85.86 | 88.02 | 85.86 | 87.09 | 1,074,794 | +1.75(+2.05%) |
Jul 10, 2013 | 84.97 | 86.11 | 84.42 | 85.35 | 2,384,725 | +0.53(+0.63%) |
Jul 09, 2013 | 85.20 | 87.26 | 84.65 | 84.82 | 1,708,899 | -0.16(-0.19%) |
Jul 08, 2013 | 84.01 | 85.28 | 83.99 | 84.98 | 2,275,264 | +1.12(+1.34%) |
Jul 05, 2013 | 83.60 | 84.00 | 81.68 | 83.86 | 1,610,944 | +2.28(+2.80%) |
Jul 03, 2013 | 80.48 | 81.72 | 79.98 | 81.58 | 645,328 | +1.08(+1.34%) |
Jul 02, 2013 | 82.33 | 83.11 | 79.69 | 80.50 | 1,322,604 | -1.75(-2.12%) |
Jul 01, 2013 | 83.10 | 83.90 | 81.92 | 82.25 | 1,862,323 | -0.96(-1.15%) |
Jun 28, 2013 | 83.54 | 84.43 | 83.12 | 83.21 | 1,149,656 | -0.67(-0.80%) |
Jun 27, 2013 | 84.05 | 84.76 | 83.27 | 83.88 | 1,448,933 | +0.66(+0.80%) |
Jun 26, 2013 | 83.76 | 84.03 | 82.76 | 83.22 | 1,253,653 | -0.01(-0.01%) |
Jun 25, 2013 | 86.29 | 87.37 | 82.16 | 83.23 | 2,470,900 | -2.86(-3.32%) |
Jun 24, 2013 | 85.46 | 87.14 | 85.01 | 86.08 | 1,764,082 | -0.15(-0.18%) |
Jun 21, 2013 | 82.37 | 86.96 | 82.37 | 86.24 | 2,506,679 | +2.83(+3.40%) |
Jun 20, 2013 | 81.99 | 83.51 | 81.59 | 83.40 | 1,695,239 | +0.16(+0.19%) |
Jun 19, 2013 | 83.38 | 84.02 | 82.75 | 83.25 | 1,723,376 | -0.01(-0.01%) |
Jun 18, 2013 | 84.16 | 85.72 | 82.50 | 83.25 | 2,812,403 | +2.45(+3.03%) |
Jun 17, 2013 | 79.58 | 81.44 | 79.34 | 80.80 | 680,311 | +1.84(+2.33%) |
Jun 14, 2013 | 77.25 | 79.46 | 75.91 | 78.97 | 1,540,437 | +1.65(+2.13%) |
Jun 13, 2013 | 75.86 | 77.80 | 75.86 | 77.32 | 1,416,080 | +0.24(+0.31%) |
Jun 12, 2013 | 78.89 | 78.89 | 76.98 | 77.08 | 690,826 | -1.21(-1.55%) |
Jun 11, 2013 | 78.92 | 79.64 | 78.21 | 78.29 | 792,385 | -1.32(-1.65%) |
Jun 10, 2013 | 79.54 | 80.08 | 79.29 | 79.61 | 562,184 | +0.07(+0.09%) |
Jun 07, 2013 | 80.18 | 80.46 | 79.28 | 79.54 | 766,901 | -0.46(-0.57%) |
Jun 06, 2013 | 78.38 | 80.00 | 77.87 | 80.00 | 812,192 | +1.74(+2.22%) |
Jun 05, 2013 | 78.11 | 78.72 | 77.61 | 78.26 | 599,829 | -0.16(-0.21%) |
Jun 04, 2013 | 78.82 | 79.36 | 78.31 | 78.43 | 588,589 | -0.59(-0.75%) |
Jun 03, 2013 | 77.71 | 79.22 | 77.58 | 79.02 | 717,746 | +1.48(+1.90%) |
May 31, 2013 | 77.29 | 78.11 | 77.03 | 77.54 | 493,519 | +0.00(+0.00%) |
May 30, 2013 | 78.21 | 79.06 | 77.07 | 77.54 | 1,225,948 | -0.44(-0.56%) |
May 29, 2013 | 78.60 | 78.63 | 77.46 | 77.98 | 403,769 | -0.71(-0.90%) |
May 28, 2013 | 78.57 | 80.04 | 77.96 | 78.69 | 944,439 | +0.67(+0.86%) |
May 24, 2013 | 78.35 | 78.64 | 77.67 | 78.02 | 497,536 | -0.45(-0.57%) |
May 23, 2013 | 78.91 | 78.91 | 78.19 | 78.47 | 465,936 | -1.15(-1.44%) |
May 22, 2013 | 79.24 | 80.76 | 79.14 | 79.62 | 751,846 | +0.31(+0.39%) |
May 21, 2013 | 79.52 | 79.72 | 79.06 | 79.31 | 359,328 | -0.22(-0.28%) |
May 20, 2013 | 79.33 | 80.14 | 79.26 | 79.53 | 298,336 | +0.01(+0.01%) |
May 17, 2013 | 79.98 | 80.83 | 78.98 | 79.52 | 843,351 | -0.44(-0.54%) |
May 16, 2013 | 82.24 | 82.50 | 79.71 | 79.96 | 835,020 | -2.14(-2.61%) |
May 15, 2013 | 79.66 | 82.78 | 79.56 | 82.10 | 1,049,218 | +3.49(+4.44%) |
May 13, 2013 | 79.00 | 79.00 | 78.18 | 78.61 | 499,163 | -0.39(-0.49%) |
May 10, 2013 | 79.51 | 79.72 | 78.90 | 79.00 | 267,809 | -0.55(-0.69%) |
May 09, 2013 | 79.11 | 80.13 | 78.55 | 79.55 | 477,990 | +0.73(+0.92%) |
May 08, 2013 | 79.76 | 79.97 | 78.47 | 78.82 | 534,672 | -0.87(-1.09%) |
May 07, 2013 | 80.15 | 80.15 | 77.62 | 79.68 | 854,373 | -0.09(-0.11%) |
May 06, 2013 | 79.37 | 80.15 | 79.09 | 79.77 | 500,601 | +0.42(+0.54%) |
May 03, 2013 | 80.09 | 79.66 | 79.31 | 79.35 | 449,465 | +0.25(+0.32%) |
May 02, 2013 | 78.35 | 79.61 | 78.35 | 79.09 | 363,279 | +1.07(+1.37%) |