Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 81.31 | 81.70 | 81.20 | 81.29 | 37,337 | -0.01(-0.01%) |
Jul 30, 2013 | 81.57 | 81.89 | 81.21 | 81.30 | 49,051 | -0.02(-0.03%) |
Jul 29, 2013 | 81.55 | 81.60 | 81.26 | 81.32 | 35,458 | -0.29(-0.35%) |
Jul 26, 2013 | 81.54 | 81.62 | 80.63 | 81.61 | 110,373 | -0.02(-0.03%) |
Jul 25, 2013 | 81.08 | 81.70 | 81.06 | 81.63 | 58,372 | +0.45(+0.55%) |
Jul 24, 2013 | 81.86 | 81.86 | 81.08 | 81.18 | 53,433 | -0.53(-0.65%) |
Jul 23, 2013 | 81.96 | 81.96 | 81.65 | 81.71 | 107,623 | -0.21(-0.26%) |
Jul 22, 2013 | 81.97 | 82.01 | 81.79 | 81.93 | 93,992 | -0.09(-0.11%) |
Jul 19, 2013 | 81.58 | 82.02 | 81.50 | 82.01 | 59,671 | +0.40(+0.49%) |
Jul 18, 2013 | 81.31 | 81.84 | 81.14 | 81.62 | 55,841 | +0.29(+0.36%) |
Jul 17, 2013 | 81.28 | 81.44 | 81.12 | 81.33 | 49,496 | +0.24(+0.29%) |
Jul 16, 2013 | 81.10 | 81.20 | 80.75 | 81.09 | 91,818 | -0.26(-0.32%) |
Jul 15, 2013 | 81.41 | 81.41 | 81.17 | 81.35 | 56,260 | +0.09(+0.11%) |
Jul 12, 2013 | 81.14 | 81.29 | 80.92 | 81.26 | 78,771 | +0.08(+0.09%) |
Jul 11, 2013 | 80.71 | 81.25 | 80.71 | 81.18 | 136,403 | +1.20(+1.50%) |
Jul 10, 2013 | 79.88 | 80.29 | 79.75 | 79.99 | 142,614 | +0.12(+0.15%) |
Jul 09, 2013 | 79.57 | 79.99 | 79.19 | 79.86 | 96,431 | +0.67(+0.85%) |
Jul 08, 2013 | 78.60 | 79.29 | 78.60 | 79.19 | 127,781 | +0.75(+0.95%) |
Jul 05, 2013 | 78.74 | 78.76 | 77.77 | 78.45 | 93,060 | +0.27(+0.34%) |
Jul 03, 2013 | 78.13 | 78.35 | 77.71 | 78.18 | 61,879 | -0.21(-0.27%) |
Jul 02, 2013 | 78.26 | 78.80 | 78.06 | 78.39 | 66,058 | +0.09(+0.12%) |
Jul 01, 2013 | 78.08 | 78.82 | 78.08 | 78.30 | 73,635 | +0.53(+0.69%) |
Jun 28, 2013 | 78.03 | 78.35 | 77.72 | 77.77 | 203,255 | -0.35(-0.45%) |
Jun 27, 2013 | 78.26 | 78.81 | 78.10 | 78.12 | 130,371 | +0.35(+0.45%) |
Jun 26, 2013 | 77.39 | 78.03 | 77.39 | 77.77 | 133,362 | +0.79(+1.02%) |
Jun 25, 2013 | 77.13 | 77.18 | 76.56 | 76.98 | 107,333 | +0.16(+0.21%) |
Jun 24, 2013 | 76.65 | 77.51 | 76.31 | 76.82 | 167,923 | -0.37(-0.47%) |
Jun 21, 2013 | 76.62 | 77.46 | 76.39 | 77.19 | 108,192 | +0.93(+1.22%) |
Jun 20, 2013 | 78.32 | 78.32 | 76.09 | 76.26 | 243,082 | -2.35(-2.99%) |
Jun 19, 2013 | 80.20 | 80.25 | 78.61 | 78.61 | 78,686 | -1.52(-1.89%) |
Jun 18, 2013 | 79.83 | 80.19 | 79.60 | 80.12 | 78,758 | +0.38(+0.48%) |
Jun 17, 2013 | 79.47 | 80.10 | 79.25 | 79.74 | 69,667 | +0.64(+0.81%) |
Jun 14, 2013 | 79.34 | 79.74 | 78.91 | 79.10 | 79,384 | -0.24(-0.30%) |
Jun 13, 2013 | 78.51 | 79.42 | 78.23 | 79.34 | 98,453 | +0.80(+1.02%) |
Jun 12, 2013 | 79.29 | 79.44 | 78.50 | 78.54 | 56,724 | -0.31(-0.39%) |
Jun 11, 2013 | 78.52 | 79.33 | 78.34 | 78.84 | 83,837 | -0.24(-0.30%) |
Jun 10, 2013 | 79.20 | 79.29 | 78.70 | 79.08 | 122,647 | +0.06(+0.08%) |
Jun 07, 2013 | 78.35 | 79.22 | 78.35 | 79.02 | 150,881 | +0.99(+1.27%) |
Jun 06, 2013 | 77.65 | 78.03 | 77.12 | 78.03 | 143,700 | +0.36(+0.46%) |
Jun 05, 2013 | 78.38 | 78.41 | 77.63 | 77.67 | 204,076 | -0.85(-1.08%) |
Jun 04, 2013 | 78.68 | 79.06 | 78.00 | 78.51 | 266,837 | -0.03(-0.04%) |
Jun 03, 2013 | 77.80 | 78.54 | 77.02 | 78.54 | 206,345 | +0.80(+1.03%) |
May 31, 2013 | 79.05 | 79.05 | 77.74 | 77.74 | 180,681 | -1.41(-1.78%) |
May 30, 2013 | 79.48 | 79.77 | 79.14 | 79.15 | 159,433 | -0.30(-0.37%) |
May 29, 2013 | 80.61 | 80.61 | 79.28 | 79.45 | 140,462 | -1.43(-1.77%) |
May 28, 2013 | 81.27 | 81.62 | 80.65 | 80.89 | 112,895 | +0.27(+0.34%) |
May 24, 2013 | 80.05 | 80.70 | 79.99 | 80.61 | 75,642 | +0.61(+0.76%) |
May 23, 2013 | 79.73 | 80.21 | 79.43 | 80.00 | 127,474 | -0.28(-0.35%) |
May 22, 2013 | 80.60 | 81.40 | 80.05 | 80.28 | 227,761 | -0.19(-0.24%) |
May 21, 2013 | 80.65 | 80.72 | 79.96 | 80.47 | 224,703 | -0.04(-0.05%) |
May 20, 2013 | 81.19 | 81.19 | 80.42 | 80.51 | 210,650 | -0.69(-0.85%) |
May 17, 2013 | 81.19 | 81.23 | 80.67 | 81.21 | 145,154 | +0.18(+0.22%) |
May 16, 2013 | 81.35 | 81.53 | 80.91 | 81.03 | 191,769 | -0.50(-0.61%) |
May 15, 2013 | 80.68 | 81.68 | 80.56 | 81.53 | 145,151 | +1.70(+2.13%) |
May 13, 2013 | 79.51 | 80.02 | 79.48 | 79.83 | 74,823 | +0.13(+0.16%) |
May 10, 2013 | 79.31 | 79.70 | 79.24 | 79.70 | 83,303 | +0.45(+0.57%) |
May 09, 2013 | 79.75 | 79.91 | 79.13 | 79.25 | 101,722 | -0.50(-0.62%) |
May 08, 2013 | 79.63 | 79.75 | 79.45 | 79.74 | 120,667 | +0.11(+0.13%) |
May 07, 2013 | 79.29 | 79.66 | 79.10 | 79.63 | 164,338 | +0.63(+0.79%) |
May 06, 2013 | 79.61 | 79.61 | 78.97 | 79.01 | 119,425 | -0.59(-0.74%) |
May 03, 2013 | 79.95 | 79.83 | 79.17 | 79.60 | 171,153 | +0.43(+0.54%) |
May 02, 2013 | 79.10 | 79.45 | 78.72 | 79.17 | 265,423 | +0.32(+0.41%) |