Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 88.00 | 88.38 | 86.84 | 87.80 | 0 | -0.09(-0.10%) |
Jul 30, 2013 | 86.81 | 88.45 | 86.57 | 87.89 | 0 | +1.09(+1.26%) |
Jul 29, 2013 | 87.29 | 87.84 | 85.62 | 86.80 | 0 | -0.85(-0.97%) |
Jul 26, 2013 | 86.76 | 88.20 | 86.34 | 87.65 | 0 | +0.36(+0.41%) |
Jul 25, 2013 | 87.97 | 92.79 | 87.26 | 87.29 | 7,381,395 | +5.87(+7.21%) |
Jul 24, 2013 | 81.69 | 82.49 | 80.81 | 81.42 | 2,817,409 | +1.51(+1.89%) |
Jul 23, 2013 | 80.61 | 80.78 | 79.63 | 79.91 | 1,133,436 | -0.43(-0.54%) |
Jul 22, 2013 | 80.47 | 80.57 | 79.88 | 80.34 | 1,030,565 | +0.05(+0.06%) |
Jul 19, 2013 | 81.35 | 81.79 | 79.95 | 80.29 | 0 | -1.45(-1.77%) |
Jul 18, 2013 | 80.96 | 82.55 | 80.41 | 81.74 | 0 | +0.88(+1.09%) |
Jul 17, 2013 | 80.76 | 81.38 | 80.43 | 80.86 | 1,030,771 | +0.43(+0.53%) |
Jul 16, 2013 | 81.47 | 82.00 | 79.77 | 80.43 | 0 | -0.98(-1.20%) |
Jul 15, 2013 | 79.68 | 81.95 | 79.24 | 81.41 | 0 | +1.62(+2.03%) |
Jul 12, 2013 | 77.38 | 79.83 | 76.86 | 79.79 | 0 | +3.70(+4.86%) |
Jul 11, 2013 | 74.60 | 76.18 | 74.49 | 76.09 | 0 | +4.14(+5.75%) |
Jul 10, 2013 | 69.44 | 72.34 | 69.36 | 71.95 | 3,683,412 | +2.59(+3.73%) |
Jul 09, 2013 | 68.99 | 69.71 | 68.48 | 69.36 | 0 | +0.84(+1.23%) |
Jul 08, 2013 | 69.55 | 69.69 | 68.22 | 68.52 | 0 | -0.67(-0.97%) |
Jul 05, 2013 | 69.78 | 69.91 | 68.78 | 69.19 | 0 | -0.13(-0.19%) |
Jul 03, 2013 | 68.53 | 69.90 | 68.40 | 69.32 | 0 | +0.38(+0.55%) |
Jul 02, 2013 | 69.70 | 69.97 | 68.69 | 68.94 | 0 | -0.67(-0.96%) |
Jul 01, 2013 | 70.00 | 70.46 | 69.30 | 69.61 | 0 | +0.81(+1.18%) |
Jun 28, 2013 | 71.12 | 71.22 | 68.69 | 68.80 | 2,876,133 | -1.25(-1.78%) |
Jun 27, 2013 | 68.80 | 70.15 | 68.58 | 70.05 | 0 | +1.47(+2.14%) |
Jun 26, 2013 | 69.22 | 69.22 | 68.17 | 68.58 | 0 | +0.08(+0.12%) |
Jun 25, 2013 | 68.67 | 69.29 | 67.84 | 68.50 | 0 | +0.48(+0.71%) |
Jun 24, 2013 | 70.23 | 70.32 | 67.53 | 68.02 | 0 | -2.90(-4.09%) |
Jun 21, 2013 | 71.90 | 72.35 | 70.02 | 70.92 | 2,834,275 | -1.40(-1.94%) |
Jun 20, 2013 | 73.95 | 74.12 | 72.03 | 72.32 | 1,970,199 | -2.13(-2.86%) |
Jun 19, 2013 | 76.33 | 76.62 | 74.40 | 74.45 | 0 | -1.61(-2.12%) |
Jun 18, 2013 | 74.51 | 76.74 | 74.51 | 76.06 | 1,095,750 | +1.53(+2.05%) |
Jun 17, 2013 | 74.60 | 75.31 | 74.05 | 74.53 | 0 | +0.54(+0.73%) |
Jun 14, 2013 | 74.92 | 75.46 | 73.66 | 73.99 | 0 | -0.98(-1.31%) |
Jun 13, 2013 | 73.86 | 75.27 | 73.42 | 74.97 | 2,132,447 | +0.87(+1.17%) |
Jun 12, 2013 | 75.92 | 76.07 | 73.67 | 74.10 | 1,337,274 | -1.24(-1.65%) |
Jun 11, 2013 | 76.57 | 77.82 | 75.25 | 75.34 | 1,244,113 | -2.13(-2.75%) |
Jun 10, 2013 | 78.18 | 78.61 | 76.67 | 77.47 | 0 | -0.60(-0.77%) |
Jun 07, 2013 | 79.18 | 79.20 | 77.11 | 78.07 | 0 | -0.93(-1.18%) |
Jun 06, 2013 | 78.12 | 79.05 | 77.47 | 79.00 | 0 | +2.17(+2.82%) |
Jun 05, 2013 | 77.25 | 78.18 | 75.75 | 76.83 | 0 | -0.49(-0.63%) |
Jun 04, 2013 | 79.31 | 80.00 | 76.74 | 77.32 | 0 | -1.84(-2.32%) |
Jun 03, 2013 | 80.60 | 80.95 | 77.22 | 79.16 | 2,903,739 | -4.05(-4.87%) |
May 31, 2013 | 83.64 | 84.33 | 82.90 | 83.21 | 1,217,217 | -0.91(-1.08%) |
May 30, 2013 | 83.14 | 84.69 | 83.04 | 84.12 | 0 | +0.83(+1.00%) |
May 29, 2013 | 83.31 | 83.72 | 82.37 | 83.29 | 1,407,270 | -0.38(-0.45%) |
May 28, 2013 | 82.51 | 83.72 | 82.50 | 83.67 | 1,229,420 | +2.11(+2.59%) |
May 24, 2013 | 80.72 | 81.78 | 80.08 | 81.56 | 0 | +0.34(+0.42%) |
May 23, 2013 | 81.19 | 81.59 | 80.13 | 81.22 | 964,018 | -0.80(-0.98%) |
May 22, 2013 | 83.09 | 84.50 | 81.65 | 82.02 | 0 | -0.64(-0.77%) |
May 21, 2013 | 83.21 | 83.48 | 82.50 | 82.66 | 0 | -0.22(-0.27%) |
May 20, 2013 | 82.18 | 83.55 | 81.40 | 82.88 | 0 | +0.25(+0.30%) |
May 17, 2013 | 82.55 | 83.18 | 81.72 | 82.63 | 0 | +0.03(+0.04%) |
May 16, 2013 | 82.57 | 86.22 | 82.00 | 82.60 | 2,719,477 | +2.69(+3.37%) |
May 15, 2013 | 78.60 | 80.08 | 77.60 | 79.91 | 1,792,483 | +1.57(+2.00%) |
May 13, 2013 | 80.24 | 80.41 | 78.22 | 78.34 | 1,922,149 | -1.65(-2.06%) |
May 10, 2013 | 79.39 | 80.03 | 79.16 | 79.99 | 0 | +0.82(+1.04%) |
May 09, 2013 | 78.78 | 79.87 | 78.22 | 79.17 | 1,855,522 | +0.47(+0.60%) |
May 08, 2013 | 76.64 | 78.71 | 76.57 | 78.70 | 0 | +1.74(+2.26%) |
May 07, 2013 | 78.22 | 79.00 | 76.71 | 76.96 | 0 | -0.56(-0.72%) |
May 06, 2013 | 75.50 | 77.55 | 75.10 | 77.52 | 0 | +2.15(+2.85%) |
May 03, 2013 | 75.65 | 75.96 | 74.50 | 75.37 | 0 | +0.87(+1.17%) |
May 02, 2013 | 73.31 | 76.12 | 73.00 | 74.50 | 0 | +0.38(+0.51%) |