Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 85.29 | 85.66 | 83.43 | 83.54 | 8,016,515 | -1.57(-1.84%) |
Jul 30, 2013 | 85.57 | 85.99 | 85.11 | 85.11 | 4,354,748 | -0.14(-0.16%) |
Jul 29, 2013 | 85.26 | 85.60 | 84.96 | 85.25 | 3,406,312 | -0.06(-0.07%) |
Jul 26, 2013 | 84.85 | 85.34 | 84.36 | 85.31 | 4,190,333 | -0.24(-0.28%) |
Jul 25, 2013 | 85.64 | 85.80 | 85.28 | 85.55 | 5,084,973 | -0.09(-0.11%) |
Jul 24, 2013 | 86.70 | 86.70 | 85.64 | 85.64 | 5,939,787 | -0.56(-0.65%) |
Jul 23, 2013 | 86.37 | 86.43 | 85.97 | 86.20 | 6,321,160 | -0.20(-0.23%) |
Jul 22, 2013 | 86.21 | 86.94 | 86.03 | 86.40 | 4,781,189 | -0.01(-0.01%) |
Jul 19, 2013 | 86.34 | 86.84 | 85.87 | 86.41 | 6,147,266 | -0.39(-0.45%) |
Jul 18, 2013 | 85.33 | 87.06 | 85.30 | 86.80 | 9,203,179 | +1.34(+1.57%) |
Jul 17, 2013 | 84.05 | 85.48 | 83.93 | 85.46 | 7,279,101 | +1.44(+1.71%) |
Jul 16, 2013 | 83.93 | 84.30 | 83.31 | 84.02 | 4,480,897 | -0.70(-0.83%) |
Jul 15, 2013 | 84.43 | 84.92 | 84.33 | 84.72 | 4,222,156 | +0.40(+0.47%) |
Jul 12, 2013 | 84.05 | 84.52 | 83.84 | 84.32 | 4,349,946 | -0.23(-0.27%) |
Jul 11, 2013 | 83.65 | 84.63 | 83.65 | 84.55 | 4,751,096 | +1.56(+1.88%) |
Jul 10, 2013 | 82.77 | 83.42 | 82.67 | 82.99 | 5,654,259 | +0.22(+0.27%) |
Jul 09, 2013 | 82.21 | 82.87 | 81.96 | 82.77 | 3,838,592 | +0.99(+1.21%) |
Jul 08, 2013 | 81.32 | 81.84 | 81.07 | 81.78 | 3,751,546 | +0.98(+1.21%) |
Jul 05, 2013 | 81.10 | 81.28 | 80.29 | 80.80 | 3,343,334 | +0.07(+0.09%) |
Jul 03, 2013 | 81.44 | 81.44 | 80.32 | 80.73 | 3,866,203 | -0.95(-1.16%) |
Jul 02, 2013 | 81.94 | 82.23 | 81.32 | 81.68 | 5,056,144 | -0.36(-0.44%) |
Jul 01, 2013 | 81.96 | 82.50 | 81.76 | 82.04 | 3,804,856 | +0.25(+0.31%) |
Jun 28, 2013 | 81.97 | 82.27 | 81.60 | 81.79 | 6,001,777 | +0.05(+0.06%) |
Jun 27, 2013 | 81.77 | 82.54 | 81.52 | 81.74 | 4,464,628 | +0.44(+0.54%) |
Jun 26, 2013 | 80.62 | 81.57 | 80.62 | 81.30 | 4,519,191 | +1.26(+1.57%) |
Jun 25, 2013 | 80.42 | 80.55 | 79.67 | 80.04 | 5,930,320 | -0.09(-0.11%) |
Jun 24, 2013 | 78.68 | 80.75 | 78.20 | 80.13 | 6,787,341 | +0.00(+0.00%) |
Jun 21, 2013 | 79.56 | 80.42 | 79.22 | 80.13 | 9,417,010 | +1.22(+1.55%) |
Jun 20, 2013 | 80.48 | 80.88 | 78.77 | 78.91 | 6,940,127 | -1.98(-2.45%) |
Jun 19, 2013 | 82.26 | 82.67 | 80.89 | 80.89 | 5,487,186 | -1.68(-2.03%) |
Jun 18, 2013 | 82.37 | 82.69 | 82.00 | 82.57 | 3,355,859 | +0.02(+0.02%) |
Jun 17, 2013 | 82.59 | 82.93 | 82.08 | 82.55 | 4,656,277 | +0.42(+0.51%) |
Jun 14, 2013 | 82.00 | 83.00 | 81.99 | 82.13 | 4,034,293 | +0.15(+0.18%) |
Jun 13, 2013 | 82.06 | 82.24 | 81.25 | 81.98 | 5,413,775 | -0.13(-0.16%) |
Jun 12, 2013 | 82.81 | 83.19 | 82.04 | 82.11 | 4,277,783 | -0.42(-0.51%) |
Jun 11, 2013 | 82.38 | 82.81 | 81.82 | 82.53 | 6,504,908 | -0.32(-0.39%) |
Jun 10, 2013 | 82.60 | 83.06 | 82.10 | 82.85 | 5,036,518 | +0.34(+0.41%) |
Jun 07, 2013 | 81.98 | 82.51 | 81.49 | 82.51 | 6,448,539 | +0.85(+1.04%) |
Jun 06, 2013 | 81.19 | 81.66 | 80.71 | 81.66 | 6,031,676 | +0.46(+0.57%) |
Jun 05, 2013 | 80.89 | 81.53 | 80.72 | 81.20 | 6,998,124 | -0.43(-0.53%) |
Jun 04, 2013 | 81.65 | 82.06 | 81.02 | 81.63 | 4,542,984 | +0.23(+0.28%) |
Jun 03, 2013 | 80.67 | 81.49 | 79.73 | 81.40 | 5,758,958 | +0.63(+0.78%) |
May 31, 2013 | 81.02 | 81.61 | 80.72 | 80.77 | 7,816,398 | -0.45(-0.55%) |
May 30, 2013 | 81.14 | 81.49 | 80.70 | 81.22 | 4,959,796 | +0.10(+0.12%) |
May 29, 2013 | 82.23 | 82.23 | 80.92 | 81.12 | 4,346,002 | -1.31(-1.59%) |
May 28, 2013 | 83.09 | 83.48 | 82.17 | 82.43 | 4,052,797 | -0.15(-0.18%) |
May 24, 2013 | 81.81 | 82.78 | 81.55 | 82.58 | 3,579,593 | +0.46(+0.56%) |
May 23, 2013 | 82.30 | 82.73 | 81.51 | 82.12 | 4,654,296 | -0.85(-1.02%) |
May 22, 2013 | 82.59 | 84.27 | 82.58 | 82.97 | 5,241,802 | +0.34(+0.41%) |
May 21, 2013 | 82.63 | 82.92 | 82.12 | 82.63 | 3,984,661 | +0.04(+0.05%) |
May 20, 2013 | 83.79 | 83.84 | 82.48 | 82.59 | 3,958,151 | -1.21(-1.44%) |
May 17, 2013 | 83.91 | 84.04 | 83.11 | 83.80 | 4,507,052 | +0.06(+0.07%) |
May 16, 2013 | 84.04 | 84.78 | 83.67 | 83.74 | 4,496,227 | -0.51(-0.61%) |
May 15, 2013 | 83.38 | 84.45 | 83.24 | 84.25 | 4,090,123 | +1.22(+1.47%) |
May 13, 2013 | 82.72 | 83.35 | 82.52 | 83.03 | 3,010,758 | +0.03(+0.04%) |
May 10, 2013 | 82.98 | 83.25 | 82.58 | 83.00 | 3,161,863 | +0.15(+0.18%) |
May 09, 2013 | 83.35 | 83.58 | 82.60 | 82.85 | 3,711,864 | -0.40(-0.48%) |
May 08, 2013 | 83.30 | 83.65 | 82.81 | 83.25 | 4,110,645 | -0.09(-0.11%) |
May 07, 2013 | 82.59 | 83.34 | 82.37 | 83.34 | 3,706,774 | +0.84(+1.02%) |
May 06, 2013 | 82.70 | 82.70 | 82.22 | 82.50 | 3,032,060 | -0.33(-0.40%) |
May 03, 2013 | 82.96 | 83.18 | 82.56 | 82.83 | 4,777,198 | +0.27(+0.33%) |
May 02, 2013 | 82.14 | 82.93 | 82.08 | 82.56 | 2,726,949 | +0.35(+0.43%) |