Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 80.60 | 81.17 | 80.24 | 80.52 | 8,434,001 | +0.07(+0.09%) |
Jul 30, 2013 | 80.72 | 81.20 | 80.07 | 80.45 | 7,175,762 | -0.25(-0.31%) |
Jul 29, 2013 | 81.46 | 81.46 | 80.52 | 80.70 | 6,299,213 | -0.89(-1.09%) |
Jul 26, 2013 | 81.25 | 81.62 | 80.65 | 81.59 | 7,552,346 | -0.13(-0.16%) |
Jul 25, 2013 | 80.68 | 81.76 | 80.45 | 81.71 | 6,983,492 | +0.89(+1.10%) |
Jul 24, 2013 | 81.39 | 81.63 | 80.52 | 80.82 | 7,079,224 | -0.57(-0.70%) |
Jul 23, 2013 | 81.27 | 81.64 | 81.04 | 81.39 | 5,883,969 | +0.15(+0.18%) |
Jul 22, 2013 | 81.17 | 81.62 | 81.00 | 81.25 | 6,341,825 | +0.08(+0.09%) |
Jul 19, 2013 | 80.45 | 81.17 | 80.06 | 81.17 | 9,272,360 | +0.92(+1.15%) |
Jul 18, 2013 | 79.74 | 80.36 | 79.72 | 80.25 | 6,760,599 | +0.72(+0.90%) |
Jul 17, 2013 | 79.72 | 79.95 | 79.49 | 79.53 | 4,647,253 | +0.15(+0.19%) |
Jul 16, 2013 | 79.76 | 80.10 | 79.02 | 79.39 | 6,259,911 | -0.36(-0.45%) |
Jul 15, 2013 | 79.38 | 80.04 | 79.35 | 79.74 | 6,351,538 | +0.40(+0.50%) |
Jul 12, 2013 | 79.00 | 79.40 | 78.69 | 79.35 | 8,779,355 | +0.19(+0.23%) |
Jul 11, 2013 | 79.28 | 79.38 | 78.36 | 79.16 | 11,312,108 | +0.56(+0.71%) |
Jul 10, 2013 | 78.96 | 79.65 | 78.48 | 78.61 | 8,719,335 | -0.24(-0.30%) |
Jul 09, 2013 | 78.28 | 79.14 | 78.06 | 78.84 | 9,776,395 | +1.30(+1.67%) |
Jul 08, 2013 | 77.58 | 78.23 | 77.38 | 77.54 | 7,761,904 | +0.47(+0.61%) |
Jul 05, 2013 | 76.55 | 77.30 | 76.17 | 77.08 | 6,861,510 | +0.91(+1.20%) |
Jul 03, 2013 | 76.26 | 76.30 | 75.86 | 76.16 | 4,756,127 | -0.04(-0.06%) |
Jul 02, 2013 | 76.17 | 76.96 | 75.85 | 76.21 | 7,680,065 | +0.04(+0.06%) |
Jul 01, 2013 | 75.69 | 76.76 | 75.47 | 76.16 | 7,900,773 | +0.47(+0.63%) |
Jun 28, 2013 | 75.98 | 76.47 | 75.56 | 75.69 | 10,173,174 | -0.24(-0.31%) |
Jun 27, 2013 | 75.80 | 76.46 | 75.78 | 75.93 | 6,972,843 | +0.36(+0.47%) |
Jun 26, 2013 | 75.69 | 75.82 | 74.83 | 75.57 | 7,537,189 | +0.45(+0.60%) |
Jun 25, 2013 | 75.31 | 75.39 | 74.78 | 75.12 | 9,357,247 | +0.40(+0.54%) |
Jun 24, 2013 | 75.29 | 75.49 | 74.20 | 74.72 | 10,609,685 | -1.35(-1.77%) |
Jun 21, 2013 | 76.26 | 76.46 | 75.00 | 76.07 | 16,717,552 | +0.63(+0.83%) |
Jun 20, 2013 | 76.46 | 76.53 | 75.20 | 75.44 | 11,923,315 | -1.63(-2.12%) |
Jun 19, 2013 | 77.90 | 78.27 | 77.01 | 77.07 | 7,246,278 | -0.65(-0.84%) |
Jun 18, 2013 | 77.41 | 77.85 | 77.30 | 77.72 | 7,106,157 | +0.19(+0.25%) |
Jun 17, 2013 | 77.04 | 77.89 | 76.93 | 77.53 | 6,327,000 | +0.60(+0.78%) |
Jun 14, 2013 | 77.47 | 77.82 | 76.81 | 76.93 | 6,904,327 | -0.88(-1.13%) |
Jun 13, 2013 | 76.69 | 77.92 | 76.63 | 77.81 | 7,280,673 | +1.08(+1.41%) |
Jun 12, 2013 | 78.23 | 78.50 | 76.50 | 76.73 | 8,582,385 | -0.95(-1.22%) |
Jun 11, 2013 | 77.95 | 78.52 | 77.56 | 77.68 | 7,111,012 | -0.79(-1.01%) |
Jun 10, 2013 | 78.63 | 78.66 | 77.90 | 78.47 | 8,733,148 | +0.63(+0.81%) |
Jun 07, 2013 | 77.53 | 78.01 | 76.84 | 77.84 | 9,522,182 | +0.71(+0.92%) |
Jun 06, 2013 | 77.56 | 77.70 | 75.89 | 77.13 | 15,856,719 | -0.63(-0.81%) |
Jun 05, 2013 | 78.25 | 78.73 | 77.59 | 77.75 | 12,110,281 | -0.89(-1.13%) |
Jun 04, 2013 | 78.55 | 79.08 | 78.12 | 78.64 | 12,000,630 | -0.72(-0.91%) |
Jun 03, 2013 | 78.25 | 79.39 | 78.25 | 79.37 | 11,347,662 | +0.86(+1.09%) |
May 31, 2013 | 79.72 | 80.14 | 78.51 | 78.51 | 12,366,190 | -1.51(-1.89%) |
May 30, 2013 | 80.10 | 80.57 | 79.63 | 80.02 | 6,806,499 | -0.24(-0.30%) |
May 29, 2013 | 80.63 | 81.05 | 79.83 | 80.26 | 10,041,451 | -0.60(-0.74%) |
May 28, 2013 | 80.84 | 81.48 | 80.50 | 80.86 | 10,316,800 | +0.63(+0.78%) |
May 24, 2013 | 79.63 | 80.31 | 79.52 | 80.24 | 8,745,481 | +0.03(+0.04%) |
May 23, 2013 | 79.44 | 80.48 | 79.44 | 80.20 | 12,632,283 | +0.30(+0.38%) |
May 22, 2013 | 80.53 | 81.21 | 79.69 | 79.90 | 14,620,375 | -0.65(-0.80%) |
May 21, 2013 | 79.85 | 80.72 | 79.79 | 80.55 | 10,476,070 | +0.74(+0.93%) |
May 20, 2013 | 78.94 | 79.85 | 78.78 | 79.81 | 8,283,310 | +0.87(+1.10%) |
May 17, 2013 | 78.50 | 78.94 | 78.20 | 78.94 | 10,711,482 | +0.42(+0.54%) |
May 16, 2013 | 78.50 | 78.91 | 78.35 | 78.52 | 8,677,082 | -0.16(-0.20%) |
May 15, 2013 | 79.14 | 79.14 | 78.41 | 78.68 | 12,430,531 | +0.74(+0.95%) |
May 13, 2013 | 77.97 | 78.09 | 77.50 | 77.93 | 26,592,948 | -0.24(-0.31%) |
May 10, 2013 | 78.27 | 78.48 | 77.47 | 78.17 | 16,681,478 | -0.26(-0.33%) |
May 09, 2013 | 78.32 | 78.63 | 78.00 | 78.43 | 14,562,092 | +0.18(+0.23%) |
May 08, 2013 | 78.02 | 78.41 | 77.93 | 78.26 | 7,061,634 | +0.20(+0.26%) |
May 07, 2013 | 78.25 | 78.49 | 77.74 | 78.05 | 6,955,981 | -0.13(-0.17%) |
May 06, 2013 | 78.23 | 78.52 | 77.84 | 78.19 | 7,359,358 | -0.15(-0.19%) |
May 03, 2013 | 77.83 | 78.47 | 77.42 | 78.34 | 10,064,947 | +0.92(+1.19%) |
May 02, 2013 | 76.76 | 77.60 | 76.53 | 77.42 | 7,987,191 | +1.12(+1.47%) |