Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.79 | 80.36 | 79.44 | 79.71 | 8,519,167 | +0.07(+0.09%) |
Jul 30, 2013 | 79.91 | 80.39 | 79.27 | 79.64 | 7,248,222 | -0.25(-0.31%) |
Jul 29, 2013 | 80.65 | 80.65 | 79.71 | 79.89 | 6,362,822 | -0.88(-1.09%) |
Jul 26, 2013 | 80.43 | 80.81 | 79.84 | 80.77 | 7,628,609 | -0.13(-0.16%) |
Jul 25, 2013 | 79.87 | 80.94 | 79.65 | 80.90 | 7,054,011 | +0.88(+1.10%) |
Jul 24, 2013 | 80.57 | 80.81 | 79.72 | 80.02 | 7,150,710 | -0.56(-0.70%) |
Jul 23, 2013 | 80.46 | 80.83 | 80.23 | 80.58 | 5,943,385 | +0.15(+0.18%) |
Jul 22, 2013 | 80.36 | 80.80 | 80.19 | 80.43 | 6,405,864 | +0.08(+0.09%) |
Jul 19, 2013 | 79.65 | 80.36 | 79.26 | 80.36 | 9,365,991 | +0.91(+1.15%) |
Jul 18, 2013 | 78.95 | 79.56 | 78.92 | 79.45 | 6,828,867 | +0.71(+0.90%) |
Jul 17, 2013 | 78.93 | 79.15 | 78.70 | 78.74 | 4,694,181 | +0.15(+0.19%) |
Jul 16, 2013 | 78.97 | 79.30 | 78.23 | 78.59 | 6,323,123 | -0.35(-0.45%) |
Jul 15, 2013 | 78.59 | 79.24 | 78.55 | 78.95 | 6,415,675 | +0.39(+0.50%) |
Jul 12, 2013 | 78.21 | 78.61 | 77.91 | 78.55 | 8,868,008 | +0.18(+0.23%) |
Jul 11, 2013 | 78.48 | 78.59 | 77.57 | 78.37 | 11,426,337 | +0.55(+0.71%) |
Jul 10, 2013 | 78.17 | 78.86 | 77.70 | 77.82 | 8,807,382 | -0.23(-0.30%) |
Jul 09, 2013 | 77.50 | 78.35 | 77.28 | 78.05 | 9,875,116 | +1.29(+1.67%) |
Jul 08, 2013 | 76.80 | 77.45 | 76.60 | 76.77 | 7,840,283 | +0.46(+0.61%) |
Jul 05, 2013 | 75.79 | 76.53 | 75.41 | 76.31 | 6,930,797 | +0.91(+1.20%) |
Jul 03, 2013 | 75.50 | 75.54 | 75.10 | 75.40 | 4,804,154 | -0.04(-0.06%) |
Jul 02, 2013 | 75.41 | 76.19 | 75.09 | 75.44 | 7,757,617 | +0.04(+0.06%) |
Jul 01, 2013 | 74.94 | 75.99 | 74.72 | 75.40 | 7,980,554 | +0.47(+0.63%) |
Jun 28, 2013 | 75.22 | 75.70 | 74.81 | 74.93 | 10,275,902 | -0.23(-0.31%) |
Jun 27, 2013 | 75.05 | 75.69 | 75.03 | 75.17 | 7,043,254 | +0.35(+0.47%) |
Jun 26, 2013 | 74.93 | 75.06 | 74.08 | 74.81 | 7,613,299 | +0.44(+0.60%) |
Jun 25, 2013 | 74.56 | 74.63 | 74.03 | 74.37 | 9,451,736 | +0.40(+0.54%) |
Jun 24, 2013 | 74.53 | 74.74 | 73.46 | 73.97 | 10,716,820 | -1.34(-1.77%) |
Jun 21, 2013 | 75.50 | 75.69 | 74.25 | 75.31 | 16,886,364 | +0.62(+0.83%) |
Jun 20, 2013 | 75.69 | 75.77 | 74.44 | 74.69 | 12,043,715 | -1.61(-2.12%) |
Jun 19, 2013 | 77.12 | 77.48 | 76.24 | 76.30 | 7,319,450 | -0.65(-0.84%) |
Jun 18, 2013 | 76.64 | 77.07 | 76.53 | 76.95 | 7,177,915 | +0.19(+0.25%) |
Jun 17, 2013 | 76.27 | 77.11 | 76.16 | 76.76 | 6,390,889 | +0.60(+0.78%) |
Jun 14, 2013 | 76.70 | 77.05 | 76.05 | 76.16 | 6,974,046 | -0.87(-1.13%) |
Jun 13, 2013 | 75.92 | 77.14 | 75.86 | 77.03 | 7,354,193 | +1.07(+1.41%) |
Jun 12, 2013 | 77.45 | 77.71 | 75.74 | 75.96 | 8,669,049 | -0.94(-1.22%) |
Jun 11, 2013 | 77.17 | 77.73 | 76.78 | 76.90 | 7,182,818 | -0.79(-1.01%) |
Jun 10, 2013 | 77.84 | 77.87 | 77.12 | 77.69 | 8,821,335 | +0.63(+0.81%) |
Jun 07, 2013 | 76.76 | 77.23 | 76.07 | 77.06 | 9,618,336 | +0.70(+0.92%) |
Jun 06, 2013 | 76.79 | 76.93 | 75.13 | 76.36 | 16,016,838 | -0.62(-0.81%) |
Jun 05, 2013 | 77.46 | 77.95 | 76.81 | 76.98 | 12,232,570 | -0.88(-1.13%) |
Jun 04, 2013 | 77.77 | 78.29 | 77.34 | 77.86 | 12,121,812 | -0.72(-0.91%) |
Jun 03, 2013 | 77.47 | 78.59 | 77.47 | 78.57 | 11,462,250 | +0.85(+1.09%) |
May 31, 2013 | 78.92 | 79.34 | 77.72 | 77.72 | 12,491,063 | -1.49(-1.89%) |
May 30, 2013 | 79.29 | 79.76 | 78.84 | 79.22 | 6,875,231 | -0.24(-0.30%) |
May 29, 2013 | 79.83 | 80.24 | 79.03 | 79.46 | 10,142,849 | -0.60(-0.74%) |
May 28, 2013 | 80.03 | 80.67 | 79.69 | 80.05 | 10,420,978 | +0.62(+0.78%) |
May 24, 2013 | 78.83 | 79.50 | 78.72 | 79.43 | 8,833,792 | +0.03(+0.04%) |
May 23, 2013 | 78.65 | 79.67 | 78.65 | 79.40 | 12,759,843 | +0.30(+0.38%) |
May 22, 2013 | 79.73 | 80.40 | 78.90 | 79.10 | 14,768,010 | -0.64(-0.80%) |
May 21, 2013 | 79.05 | 79.91 | 78.99 | 79.74 | 10,581,856 | +0.73(+0.93%) |
May 20, 2013 | 78.15 | 79.05 | 78.00 | 79.01 | 8,366,954 | +0.86(+1.10%) |
May 17, 2013 | 77.72 | 78.15 | 77.42 | 78.15 | 10,819,645 | +0.42(+0.54%) |
May 16, 2013 | 77.72 | 78.12 | 77.57 | 77.73 | 8,764,703 | -0.16(-0.20%) |
May 15, 2013 | 78.34 | 78.34 | 77.63 | 77.89 | 12,556,053 | +0.73(+0.95%) |
May 13, 2013 | 77.19 | 77.31 | 76.73 | 77.15 | 26,861,480 | -0.24(-0.31%) |
May 10, 2013 | 77.49 | 77.69 | 76.69 | 77.39 | 16,849,926 | -0.26(-0.33%) |
May 09, 2013 | 77.54 | 77.85 | 77.22 | 77.65 | 14,709,139 | +0.18(+0.23%) |
May 08, 2013 | 77.24 | 77.63 | 77.15 | 77.47 | 7,132,942 | +0.20(+0.26%) |
May 07, 2013 | 77.47 | 77.70 | 76.96 | 77.27 | 7,026,222 | -0.13(-0.17%) |
May 06, 2013 | 77.45 | 77.74 | 77.07 | 77.41 | 7,433,673 | -0.15(-0.19%) |
May 03, 2013 | 77.05 | 77.68 | 76.65 | 77.56 | 10,166,582 | +0.91(+1.19%) |
May 02, 2013 | 75.99 | 76.83 | 75.76 | 76.65 | 8,067,845 | +1.11(+1.47%) |