Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 78.34 | 80.30 | 77.59 | 79.84 | 0 | +2.04(+2.62%) |
Jul 30, 2013 | 78.46 | 78.80 | 77.54 | 77.80 | 0 | -0.06(-0.08%) |
Jul 29, 2013 | 78.14 | 78.92 | 77.78 | 77.86 | 0 | -0.27(-0.35%) |
Jul 26, 2013 | 78.49 | 79.40 | 77.50 | 78.13 | 0 | -1.09(-1.38%) |
Jul 25, 2013 | 79.91 | 80.74 | 78.75 | 79.22 | 0 | -0.75(-0.94%) |
Jul 24, 2013 | 79.65 | 80.14 | 79.65 | 79.97 | 0 | +0.39(+0.49%) |
Jul 23, 2013 | 79.55 | 79.74 | 79.25 | 79.58 | 0 | +0.03(+0.04%) |
Jul 22, 2013 | 79.21 | 79.63 | 78.91 | 79.55 | 0 | +0.45(+0.57%) |
Jul 19, 2013 | 78.75 | 79.27 | 78.45 | 79.10 | 0 | -0.04(-0.05%) |
Jul 18, 2013 | 79.22 | 79.60 | 78.98 | 79.14 | 0 | +0.16(+0.20%) |
Jul 17, 2013 | 79.00 | 79.23 | 78.63 | 78.98 | 169,877 | -0.06(-0.08%) |
Jul 16, 2013 | 79.09 | 79.44 | 78.59 | 79.04 | 0 | -0.09(-0.11%) |
Jul 15, 2013 | 82.48 | 82.48 | 78.46 | 79.13 | 0 | +0.27(+0.34%) |
Jul 12, 2013 | 78.58 | 79.13 | 78.36 | 78.86 | 0 | +0.51(+0.65%) |
Jul 11, 2013 | 76.20 | 78.59 | 76.20 | 78.35 | 0 | +1.71(+2.23%) |
Jul 10, 2013 | 75.66 | 76.68 | 75.51 | 76.64 | 0 | +0.67(+0.88%) |
Jul 09, 2013 | 74.92 | 75.99 | 74.95 | 75.97 | 0 | +1.02(+1.36%) |
Jul 08, 2013 | 74.83 | 75.52 | 74.38 | 74.95 | 0 | +0.45(+0.60%) |
Jul 05, 2013 | 73.50 | 74.52 | 72.76 | 74.50 | 0 | +1.54(+2.11%) |
Jul 03, 2013 | 72.51 | 73.47 | 72.42 | 72.96 | 0 | +0.40(+0.55%) |
Jul 02, 2013 | 73.57 | 74.16 | 72.19 | 72.56 | 0 | -1.11(-1.51%) |
Jul 01, 2013 | 73.63 | 73.99 | 72.48 | 73.67 | 0 | +0.57(+0.78%) |
Jun 28, 2013 | 74.05 | 74.05 | 72.71 | 73.10 | 571,901 | -0.94(-1.27%) |
Jun 27, 2013 | 72.72 | 74.17 | 72.51 | 74.04 | 0 | +1.90(+2.63%) |
Jun 26, 2013 | 72.40 | 72.90 | 72.06 | 72.14 | 0 | +0.46(+0.64%) |
Jun 25, 2013 | 71.88 | 71.95 | 70.66 | 71.68 | 0 | +0.51(+0.72%) |
Jun 24, 2013 | 71.84 | 71.84 | 70.76 | 71.17 | 0 | -1.08(-1.49%) |
Jun 21, 2013 | 73.10 | 73.56 | 71.54 | 72.25 | 374,763 | -0.64(-0.88%) |
Jun 20, 2013 | 74.42 | 74.94 | 72.80 | 72.89 | 0 | -2.28(-3.03%) |
Jun 19, 2013 | 76.74 | 76.80 | 75.12 | 75.17 | 0 | -1.34(-1.75%) |
Jun 18, 2013 | 76.07 | 77.13 | 75.86 | 76.51 | 0 | +0.66(+0.87%) |
Jun 17, 2013 | 74.13 | 76.33 | 73.86 | 75.85 | 0 | +2.32(+3.16%) |
Jun 14, 2013 | 73.74 | 74.39 | 73.51 | 73.53 | 0 | -0.43(-0.58%) |
Jun 13, 2013 | 72.41 | 74.25 | 72.13 | 73.96 | 236,297 | +1.62(+2.24%) |
Jun 12, 2013 | 73.46 | 73.48 | 72.33 | 72.34 | 366,846 | -0.51(-0.70%) |
Jun 11, 2013 | 73.44 | 73.76 | 72.50 | 72.85 | 567,176 | -1.02(-1.38%) |
Jun 10, 2013 | 74.75 | 75.02 | 73.63 | 73.87 | 0 | -0.56(-0.75%) |
Jun 07, 2013 | 74.52 | 74.98 | 74.01 | 74.43 | 0 | +0.12(+0.16%) |
Jun 06, 2013 | 72.61 | 74.35 | 72.35 | 74.31 | 0 | +1.81(+2.50%) |
Jun 05, 2013 | 73.07 | 73.34 | 72.07 | 72.50 | 0 | -0.41(-0.56%) |
Jun 04, 2013 | 73.76 | 74.27 | 72.81 | 72.91 | 0 | -0.70(-0.95%) |
Jun 03, 2013 | 74.87 | 74.87 | 72.98 | 73.61 | 288,238 | -0.89(-1.19%) |
May 31, 2013 | 74.60 | 75.60 | 74.39 | 74.50 | 371,528 | -0.56(-0.75%) |
May 30, 2013 | 74.65 | 75.26 | 74.07 | 75.06 | 0 | +0.51(+0.68%) |
May 29, 2013 | 74.57 | 74.97 | 74.18 | 74.55 | 295,129 | -0.32(-0.43%) |
May 28, 2013 | 74.71 | 75.61 | 74.28 | 74.87 | 289,160 | +1.02(+1.38%) |
May 24, 2013 | 73.18 | 74.67 | 72.44 | 73.85 | 0 | +0.41(+0.56%) |
May 23, 2013 | 72.33 | 73.54 | 72.18 | 73.44 | 0 | +0.86(+1.18%) |
May 22, 2013 | 75.25 | 75.62 | 72.29 | 72.58 | 0 | -2.77(-3.68%) |
May 21, 2013 | 75.70 | 75.95 | 75.29 | 75.35 | 0 | -0.38(-0.50%) |
May 20, 2013 | 76.15 | 76.39 | 75.63 | 75.73 | 0 | -0.71(-0.93%) |
May 17, 2013 | 76.08 | 76.68 | 75.93 | 76.44 | 0 | +0.37(+0.49%) |
May 16, 2013 | 75.91 | 76.78 | 75.83 | 76.07 | 365,407 | +0.16(+0.21%) |
May 15, 2013 | 75.98 | 77.31 | 75.86 | 75.91 | 0 | +0.75(+1.00%) |
May 13, 2013 | 75.61 | 75.90 | 75.00 | 75.16 | 0 | -0.73(-0.96%) |
May 10, 2013 | 75.33 | 76.26 | 75.12 | 75.89 | 0 | +0.79(+1.05%) |
May 09, 2013 | 75.61 | 75.62 | 74.73 | 75.10 | 0 | -0.36(-0.48%) |
May 08, 2013 | 74.46 | 75.46 | 74.34 | 75.46 | 0 | +0.64(+0.86%) |
May 07, 2013 | 74.65 | 75.13 | 74.33 | 74.82 | 0 | +0.45(+0.61%) |
May 06, 2013 | 74.75 | 74.75 | 74.11 | 74.37 | 0 | -0.22(-0.29%) |
May 03, 2013 | 74.31 | 75.59 | 74.31 | 74.59 | 0 | +0.66(+0.89%) |
May 02, 2013 | 73.00 | 76.93 | 72.50 | 73.93 | 0 | -6.02(-7.53%) |