Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 80.64 | 81.66 | 80.53 | 81.05 | 544,707 | -0.13(-0.16%) |
Jul 30, 2013 | 81.18 | 81.48 | 80.74 | 81.17 | 0 | +0.59(+0.73%) |
Jul 29, 2013 | 80.95 | 81.31 | 79.85 | 80.59 | 0 | +0.23(+0.29%) |
Jul 26, 2013 | 80.10 | 80.44 | 79.79 | 80.35 | 0 | -0.44(-0.55%) |
Jul 25, 2013 | 80.29 | 80.80 | 80.06 | 80.79 | 0 | +1.14(+1.43%) |
Jul 24, 2013 | 80.10 | 80.43 | 79.55 | 79.66 | 1,199,883 | -0.14(-0.18%) |
Jul 23, 2013 | 79.13 | 80.19 | 79.08 | 79.80 | 1,450,170 | -0.07(-0.09%) |
Jul 22, 2013 | 79.72 | 80.15 | 79.46 | 79.87 | 962,144 | -0.36(-0.45%) |
Jul 19, 2013 | 79.67 | 80.33 | 79.32 | 80.24 | 1,312,551 | -0.03(-0.03%) |
Jul 18, 2013 | 79.61 | 80.58 | 79.02 | 80.26 | 2,334,224 | +0.14(+0.17%) |
Jul 17, 2013 | 81.78 | 81.84 | 79.16 | 80.13 | 2,001,593 | +1.07(+1.36%) |
Jul 16, 2013 | 78.69 | 79.33 | 78.28 | 79.05 | 0 | +0.74(+0.94%) |
Jul 15, 2013 | 79.23 | 79.28 | 77.55 | 78.32 | 1,371,507 | -0.21(-0.26%) |
Jul 12, 2013 | 79.07 | 79.10 | 78.01 | 78.52 | 0 | -0.17(-0.22%) |
Jul 11, 2013 | 77.95 | 78.75 | 77.67 | 78.69 | 0 | +3.14(+4.16%) |
Jul 10, 2013 | 74.43 | 75.71 | 74.41 | 75.55 | 914,564 | +1.55(+2.09%) |
Jul 09, 2013 | 73.32 | 74.09 | 73.02 | 74.00 | 0 | +0.54(+0.74%) |
Jul 08, 2013 | 74.99 | 75.01 | 73.30 | 73.46 | 1,556,595 | -0.51(-0.69%) |
Jul 05, 2013 | 73.18 | 74.21 | 72.72 | 73.97 | 0 | +2.18(+3.04%) |
Jul 03, 2013 | 70.67 | 72.04 | 70.50 | 71.79 | 0 | +0.99(+1.40%) |
Jul 02, 2013 | 70.62 | 71.30 | 70.41 | 70.80 | 558,797 | +0.16(+0.23%) |
Jul 01, 2013 | 71.82 | 71.95 | 70.44 | 70.64 | 1,404,451 | -0.64(-0.90%) |
Jun 28, 2013 | 71.26 | 71.94 | 70.55 | 71.28 | 1,756,314 | +2.05(+2.97%) |
Jun 26, 2013 | 69.23 | 69.53 | 68.73 | 69.22 | 0 | +0.97(+1.43%) |
Jun 25, 2013 | 67.40 | 68.55 | 66.78 | 68.25 | 1,181,818 | +1.12(+1.66%) |
Jun 24, 2013 | 66.63 | 67.60 | 66.58 | 67.13 | 0 | -1.72(-2.50%) |
Jun 21, 2013 | 68.91 | 69.34 | 68.56 | 68.86 | 891,363 | -0.59(-0.84%) |
Jun 20, 2013 | 70.67 | 70.72 | 69.08 | 69.44 | 977,230 | -2.71(-3.76%) |
Jun 19, 2013 | 73.37 | 73.73 | 72.12 | 72.15 | 870,421 | -0.24(-0.34%) |
Jun 18, 2013 | 71.92 | 72.49 | 71.68 | 72.40 | 0 | +0.97(+1.36%) |
Jun 17, 2013 | 72.49 | 72.56 | 70.88 | 71.42 | 0 | -0.45(-0.63%) |
Jun 14, 2013 | 72.17 | 72.53 | 71.86 | 71.87 | 0 | -0.37(-0.51%) |
Jun 13, 2013 | 70.77 | 72.44 | 70.63 | 72.24 | 1,593,298 | +1.35(+1.91%) |
Jun 12, 2013 | 72.12 | 72.21 | 70.80 | 70.89 | 664,920 | -0.66(-0.92%) |
Jun 11, 2013 | 71.86 | 72.29 | 71.04 | 71.55 | 1,604,532 | -1.14(-1.56%) |
Jun 10, 2013 | 72.74 | 73.07 | 72.43 | 72.68 | 0 | +0.07(+0.10%) |
Jun 07, 2013 | 71.86 | 72.77 | 71.64 | 72.61 | 0 | +0.93(+1.29%) |
Jun 06, 2013 | 71.40 | 72.09 | 70.54 | 71.68 | 0 | +1.51(+2.16%) |
Jun 05, 2013 | 71.96 | 71.96 | 69.86 | 70.17 | 3,973,747 | -1.73(-2.41%) |
Jun 04, 2013 | 73.14 | 73.29 | 71.86 | 71.90 | 0 | -1.71(-2.33%) |
Jun 03, 2013 | 74.37 | 75.22 | 73.49 | 73.61 | 10,075,866 | +0.39(+0.53%) |
May 31, 2013 | 75.53 | 76.18 | 73.17 | 73.23 | 10,232,283 | -2.11(-2.80%) |
May 30, 2013 | 75.63 | 75.82 | 75.08 | 75.33 | 986,786 | +0.41(+0.54%) |
May 29, 2013 | 75.22 | 75.58 | 74.78 | 74.93 | 1,389,804 | -0.83(-1.09%) |
May 28, 2013 | 74.95 | 76.21 | 74.88 | 75.76 | 2,081,905 | +2.50(+3.42%) |
May 24, 2013 | 72.13 | 73.60 | 72.12 | 73.25 | 0 | +1.12(+1.55%) |
May 23, 2013 | 71.86 | 72.54 | 71.72 | 72.14 | 1,659,760 | -0.02(-0.02%) |
May 22, 2013 | 72.45 | 73.12 | 71.77 | 72.15 | 0 | -0.53(-0.73%) |
May 21, 2013 | 72.65 | 72.87 | 72.30 | 72.68 | 1,190,237 | +0.61(+0.85%) |
May 20, 2013 | 71.72 | 72.13 | 71.61 | 72.07 | 1,245,307 | +0.92(+1.29%) |
May 17, 2013 | 70.22 | 71.16 | 70.17 | 71.15 | 0 | +1.14(+1.62%) |
May 16, 2013 | 70.72 | 71.04 | 69.91 | 70.02 | 1,055,981 | -0.74(-1.04%) |
May 15, 2013 | 69.90 | 70.82 | 69.90 | 70.76 | 2,139,958 | +0.88(+1.26%) |
May 13, 2013 | 70.13 | 70.31 | 69.68 | 69.87 | 1,952,434 | -0.68(-0.97%) |
May 10, 2013 | 69.83 | 70.65 | 69.42 | 70.56 | 0 | +1.70(+2.47%) |
May 09, 2013 | 69.22 | 69.77 | 68.72 | 68.86 | 1,372,847 | -0.18(-0.26%) |
May 08, 2013 | 69.55 | 69.80 | 68.69 | 69.04 | 1,619,111 | -0.37(-0.53%) |
May 07, 2013 | 69.54 | 69.54 | 68.83 | 69.40 | 748,724 | +0.73(+1.06%) |
May 06, 2013 | 69.16 | 69.54 | 68.63 | 68.68 | 0 | -1.15(-1.65%) |
May 03, 2013 | 69.36 | 69.93 | 68.39 | 69.83 | 0 | +1.44(+2.11%) |
May 02, 2013 | 67.49 | 68.67 | 67.26 | 68.39 | 0 | +1.69(+2.54%) |