Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 83.44 | 84.31 | 81.74 | 81.80 | 1,683,921 | -1.43(-1.72%) |
Jul 30, 2013 | 82.07 | 84.23 | 82.06 | 83.23 | 1,341,152 | +1.46(+1.79%) |
Jul 29, 2013 | 82.46 | 82.66 | 81.22 | 81.76 | 1,423,149 | -0.79(-0.96%) |
Jul 26, 2013 | 82.65 | 82.82 | 81.79 | 82.55 | 1,018,606 | -0.49(-0.59%) |
Jul 25, 2013 | 83.01 | 83.26 | 82.65 | 83.04 | 1,435,730 | -0.12(-0.15%) |
Jul 24, 2013 | 84.34 | 84.34 | 83.05 | 83.17 | 1,327,721 | -0.97(-1.15%) |
Jul 23, 2013 | 84.05 | 84.51 | 83.60 | 84.13 | 1,621,661 | +0.44(+0.52%) |
Jul 22, 2013 | 82.82 | 83.76 | 82.92 | 83.70 | 1,430,710 | +0.78(+0.94%) |
Jul 19, 2013 | 82.23 | 82.98 | 81.92 | 82.92 | 1,936,862 | +0.82(+0.99%) |
Jul 18, 2013 | 81.45 | 82.13 | 81.30 | 82.10 | 894,671 | +0.78(+0.96%) |
Jul 17, 2013 | 81.24 | 81.51 | 80.91 | 81.32 | 1,068,861 | +0.25(+0.31%) |
Jul 16, 2013 | 80.64 | 81.15 | 80.57 | 81.07 | 1,458,017 | +0.49(+0.61%) |
Jul 15, 2013 | 80.08 | 80.63 | 79.86 | 80.58 | 853,379 | +0.43(+0.53%) |
Jul 12, 2013 | 79.75 | 80.16 | 79.40 | 80.16 | 930,391 | +0.35(+0.43%) |
Jul 11, 2013 | 79.29 | 79.85 | 79.29 | 79.81 | 1,261,536 | +1.10(+1.40%) |
Jul 10, 2013 | 78.33 | 78.95 | 78.07 | 78.71 | 919,080 | +0.18(+0.23%) |
Jul 09, 2013 | 77.60 | 78.54 | 77.11 | 78.53 | 981,409 | +1.42(+1.84%) |
Jul 08, 2013 | 77.10 | 77.59 | 76.93 | 77.11 | 682,088 | +0.32(+0.42%) |
Jul 05, 2013 | 76.73 | 76.92 | 75.98 | 76.79 | 660,871 | +0.59(+0.78%) |
Jul 03, 2013 | 76.39 | 76.62 | 76.06 | 76.20 | 983,575 | -0.27(-0.35%) |
Jul 02, 2013 | 76.20 | 76.96 | 76.08 | 76.46 | 1,530,092 | -0.19(-0.24%) |
Jul 01, 2013 | 75.94 | 77.17 | 75.89 | 76.65 | 1,481,321 | +1.02(+1.35%) |
Jun 28, 2013 | 76.03 | 76.62 | 75.62 | 75.63 | 1,634,017 | -0.45(-0.60%) |
Jun 27, 2013 | 76.78 | 76.90 | 75.60 | 76.08 | 1,212,181 | -0.20(-0.27%) |
Jun 26, 2013 | 75.46 | 76.35 | 75.35 | 76.29 | 887,205 | +1.35(+1.80%) |
Jun 25, 2013 | 75.19 | 75.35 | 74.55 | 74.94 | 1,595,452 | +0.43(+0.57%) |
Jun 24, 2013 | 73.69 | 75.25 | 73.31 | 74.51 | 1,451,820 | +0.14(+0.19%) |
Jun 21, 2013 | 74.83 | 74.88 | 73.62 | 74.37 | 2,608,377 | -0.20(-0.26%) |
Jun 20, 2013 | 75.65 | 75.74 | 74.42 | 74.56 | 1,357,902 | -1.50(-1.97%) |
Jun 19, 2013 | 76.99 | 77.08 | 75.99 | 76.06 | 959,152 | -0.93(-1.21%) |
Jun 18, 2013 | 76.68 | 77.10 | 76.43 | 77.00 | 1,127,892 | +0.36(+0.47%) |
Jun 17, 2013 | 75.13 | 76.65 | 75.12 | 76.63 | 1,668,383 | +2.03(+2.73%) |
Jun 14, 2013 | 74.90 | 75.19 | 74.54 | 74.60 | 1,012,130 | -0.44(-0.59%) |
Jun 13, 2013 | 74.41 | 75.15 | 73.84 | 75.04 | 1,460,567 | +0.45(+0.61%) |
Jun 12, 2013 | 74.67 | 75.15 | 74.24 | 74.59 | 1,900,672 | +0.49(+0.66%) |
Jun 11, 2013 | 74.29 | 75.13 | 73.95 | 74.11 | 950,998 | -0.81(-1.08%) |
Jun 10, 2013 | 75.26 | 75.65 | 74.79 | 74.91 | 1,486,519 | -0.12(-0.17%) |
Jun 07, 2013 | 74.65 | 75.10 | 74.35 | 75.03 | 1,568,267 | +0.58(+0.78%) |
Jun 06, 2013 | 73.94 | 74.45 | 73.62 | 74.45 | 1,534,809 | +0.51(+0.69%) |
Jun 05, 2013 | 74.50 | 74.93 | 73.92 | 73.94 | 1,462,788 | -0.89(-1.20%) |
Jun 04, 2013 | 74.14 | 76.07 | 74.11 | 74.83 | 2,415,572 | +0.68(+0.92%) |
Jun 03, 2013 | 75.01 | 75.03 | 73.71 | 74.15 | 2,622,088 | -0.64(-0.85%) |
May 31, 2013 | 75.27 | 75.78 | 74.75 | 74.79 | 3,180,289 | -0.88(-1.16%) |
May 30, 2013 | 76.27 | 76.54 | 75.65 | 75.66 | 1,470,176 | -0.51(-0.67%) |
May 29, 2013 | 76.69 | 76.89 | 75.66 | 76.18 | 1,236,351 | -0.90(-1.17%) |
May 28, 2013 | 77.85 | 77.91 | 76.89 | 77.08 | 1,338,575 | -0.07(-0.09%) |
May 24, 2013 | 76.81 | 77.32 | 76.19 | 77.15 | 966,837 | -0.04(-0.06%) |
May 23, 2013 | 76.80 | 77.58 | 76.75 | 77.20 | 1,365,669 | -0.21(-0.27%) |
May 22, 2013 | 78.80 | 78.99 | 77.04 | 77.41 | 1,286,641 | -1.43(-1.82%) |
May 21, 2013 | 78.11 | 79.21 | 78.00 | 78.84 | 1,143,687 | +0.86(+1.10%) |
May 20, 2013 | 78.69 | 78.71 | 77.93 | 77.98 | 933,624 | -0.89(-1.13%) |
May 17, 2013 | 78.11 | 78.88 | 77.74 | 78.88 | 1,274,393 | +0.82(+1.05%) |
May 16, 2013 | 78.62 | 78.75 | 77.98 | 78.05 | 943,700 | -0.87(-1.10%) |
May 15, 2013 | 77.74 | 79.00 | 77.61 | 78.92 | 805,869 | +1.91(+2.48%) |
May 13, 2013 | 76.79 | 77.54 | 76.59 | 77.01 | 983,219 | +0.16(+0.21%) |
May 10, 2013 | 76.78 | 77.33 | 76.59 | 76.85 | 645,828 | +0.02(+0.02%) |
May 09, 2013 | 76.83 | 77.19 | 76.64 | 76.83 | 837,762 | -0.08(-0.10%) |
May 08, 2013 | 77.11 | 77.11 | 76.59 | 76.91 | 717,147 | -0.27(-0.34%) |
May 07, 2013 | 75.92 | 77.18 | 75.92 | 77.18 | 1,536,646 | +1.61(+2.13%) |
May 06, 2013 | 75.90 | 75.91 | 75.27 | 75.57 | 643,878 | -0.20(-0.27%) |
May 03, 2013 | 75.31 | 75.83 | 74.61 | 75.77 | 1,331,278 | +1.16(+1.55%) |
May 02, 2013 | 74.52 | 74.87 | 74.34 | 74.61 | 1,442,918 | +0.02(+0.02%) |