Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 86.11 | 88.59 | 86.11 | 86.94 | 191,696 | +1.07(+1.25%) |
Jul 30, 2013 | 86.42 | 86.69 | 85.66 | 85.87 | 138,041 | +0.08(+0.09%) |
Jul 29, 2013 | 86.01 | 86.43 | 84.44 | 85.79 | 230,578 | -0.22(-0.26%) |
Jul 26, 2013 | 85.99 | 86.62 | 84.81 | 86.01 | 169,747 | -0.90(-1.04%) |
Jul 25, 2013 | 85.25 | 87.00 | 84.98 | 86.91 | 125,273 | +1.60(+1.88%) |
Jul 24, 2013 | 85.18 | 85.45 | 84.48 | 85.31 | 197,890 | +0.48(+0.57%) |
Jul 23, 2013 | 84.74 | 85.31 | 83.85 | 84.83 | 214,571 | +0.13(+0.15%) |
Jul 22, 2013 | 83.86 | 85.00 | 83.62 | 84.70 | 259,184 | +0.72(+0.86%) |
Jul 19, 2013 | 83.69 | 84.29 | 82.96 | 83.98 | 133,845 | +0.12(+0.14%) |
Jul 18, 2013 | 84.17 | 85.00 | 83.52 | 83.86 | 166,013 | +0.00(+0.00%) |
Jul 17, 2013 | 84.48 | 84.93 | 83.58 | 83.86 | 72,547 | -0.11(-0.13%) |
Jul 16, 2013 | 84.10 | 84.24 | 83.02 | 83.97 | 120,252 | -0.13(-0.15%) |
Jul 15, 2013 | 84.29 | 84.97 | 83.81 | 84.10 | 150,172 | -0.18(-0.21%) |
Jul 12, 2013 | 84.45 | 84.93 | 83.96 | 84.28 | 94,398 | -0.35(-0.41%) |
Jul 11, 2013 | 83.36 | 84.82 | 83.03 | 84.63 | 137,452 | +1.82(+2.20%) |
Jul 10, 2013 | 82.42 | 83.03 | 82.02 | 82.81 | 73,069 | +0.36(+0.44%) |
Jul 09, 2013 | 81.87 | 82.58 | 80.99 | 82.45 | 149,297 | +0.90(+1.10%) |
Jul 08, 2013 | 81.21 | 82.03 | 80.81 | 81.55 | 115,281 | +0.76(+0.94%) |
Jul 05, 2013 | 79.78 | 80.80 | 79.10 | 80.79 | 88,501 | +2.01(+2.55%) |
Jul 03, 2013 | 77.80 | 79.69 | 77.53 | 78.78 | 143,062 | +0.65(+0.83%) |
Jul 02, 2013 | 78.19 | 78.69 | 77.70 | 78.13 | 103,079 | -0.03(-0.04%) |
Jul 01, 2013 | 76.90 | 78.49 | 76.85 | 78.16 | 132,224 | +1.46(+1.90%) |
Jun 28, 2013 | 77.09 | 77.52 | 76.42 | 76.70 | 279,674 | +1.30(+1.72%) |
Jun 26, 2013 | 76.00 | 76.25 | 74.88 | 75.40 | 180,928 | +0.38(+0.51%) |
Jun 25, 2013 | 75.61 | 75.61 | 74.26 | 75.02 | 209,315 | +0.35(+0.47%) |
Jun 24, 2013 | 75.52 | 75.71 | 73.86 | 74.67 | 234,863 | -1.63(-2.14%) |
Jun 21, 2013 | 76.34 | 76.51 | 74.72 | 76.30 | 409,615 | +0.61(+0.81%) |
Jun 20, 2013 | 76.00 | 76.46 | 74.95 | 75.69 | 204,151 | -1.49(-1.93%) |
Jun 19, 2013 | 80.35 | 80.42 | 77.14 | 77.18 | 357,529 | -3.36(-4.17%) |
Jun 18, 2013 | 78.92 | 80.72 | 78.78 | 80.54 | 266,053 | +1.90(+2.42%) |
Jun 17, 2013 | 78.40 | 78.93 | 77.61 | 78.64 | 221,193 | +1.24(+1.60%) |
Jun 14, 2013 | 76.68 | 77.73 | 76.13 | 77.40 | 246,161 | +0.74(+0.97%) |
Jun 13, 2013 | 74.80 | 76.73 | 74.67 | 76.66 | 187,209 | +1.86(+2.49%) |
Jun 12, 2013 | 75.48 | 76.09 | 74.34 | 74.80 | 145,083 | -0.62(-0.82%) |
Jun 11, 2013 | 74.29 | 75.78 | 74.26 | 75.42 | 136,274 | -0.57(-0.75%) |
Jun 10, 2013 | 75.62 | 76.03 | 75.17 | 75.99 | 81,604 | +0.51(+0.68%) |
Jun 07, 2013 | 74.70 | 75.87 | 74.33 | 75.48 | 112,560 | +1.07(+1.44%) |
Jun 06, 2013 | 73.75 | 74.41 | 73.51 | 74.41 | 174,252 | +0.48(+0.65%) |
Jun 05, 2013 | 74.19 | 74.47 | 73.67 | 73.93 | 187,756 | -0.40(-0.54%) |
Jun 04, 2013 | 74.48 | 75.53 | 73.78 | 74.33 | 212,312 | -0.18(-0.24%) |
Jun 03, 2013 | 73.89 | 74.73 | 73.15 | 74.51 | 287,957 | +0.64(+0.87%) |
May 31, 2013 | 74.13 | 74.51 | 73.78 | 73.87 | 146,783 | -0.62(-0.83%) |
May 30, 2013 | 73.62 | 74.58 | 73.51 | 74.49 | 89,635 | +0.95(+1.29%) |
May 29, 2013 | 73.05 | 74.20 | 72.83 | 73.54 | 122,351 | -0.23(-0.31%) |
May 28, 2013 | 73.10 | 73.89 | 72.22 | 73.77 | 156,134 | +1.79(+2.49%) |
May 24, 2013 | 72.50 | 73.15 | 71.39 | 71.98 | 114,650 | -0.98(-1.34%) |
May 23, 2013 | 72.62 | 73.55 | 72.24 | 72.96 | 295,255 | -0.36(-0.49%) |
May 22, 2013 | 73.11 | 74.04 | 72.92 | 73.32 | 287,866 | +0.20(+0.27%) |
May 21, 2013 | 72.41 | 73.26 | 72.19 | 73.12 | 185,665 | +0.49(+0.67%) |
May 20, 2013 | 72.27 | 72.96 | 72.27 | 72.63 | 236,986 | +0.03(+0.04%) |
May 17, 2013 | 72.10 | 72.81 | 71.66 | 72.60 | 284,496 | +1.18(+1.65%) |
May 16, 2013 | 71.69 | 72.60 | 71.19 | 71.42 | 214,956 | -0.30(-0.42%) |
May 15, 2013 | 71.67 | 72.09 | 71.52 | 71.72 | 250,989 | +0.03(+0.04%) |
May 13, 2013 | 72.60 | 72.60 | 71.24 | 71.69 | 109,990 | -0.89(-1.23%) |
May 10, 2013 | 72.09 | 72.71 | 72.09 | 72.58 | 128,417 | +0.43(+0.60%) |
May 09, 2013 | 72.40 | 72.49 | 71.82 | 72.15 | 162,157 | -0.19(-0.26%) |
May 08, 2013 | 72.54 | 72.68 | 71.86 | 72.34 | 164,410 | +0.02(+0.03%) |
May 07, 2013 | 71.14 | 72.39 | 70.94 | 72.32 | 156,344 | +1.23(+1.73%) |
May 06, 2013 | 71.00 | 71.33 | 70.15 | 71.09 | 239,728 | +0.34(+0.48%) |
May 03, 2013 | 69.94 | 70.85 | 68.73 | 70.75 | 347,171 | +2.02(+2.94%) |
May 02, 2013 | 67.90 | 68.77 | 66.43 | 68.73 | 423,802 | +0.82(+1.21%) |