Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.60 | 79.60 | 77.63 | 79.58 | 300 | +0.52(+0.66%) |
Jul 30, 2013 | 78.89 | 79.36 | 78.89 | 79.06 | 700 | +1.56(+2.01%) |
Jul 29, 2013 | 77.47 | 78.50 | 77.28 | 77.50 | 1,715 | -1.47(-1.86%) |
Jul 26, 2013 | 78.98 | 79.00 | 78.89 | 78.97 | 400 | +1.37(+1.77%) |
Jul 25, 2013 | 77.60 | 77.60 | 77.60 | 77.60 | 100 | -1.40(-1.77%) |
Jul 24, 2013 | 78.60 | 79.00 | 78.60 | 79.00 | 550 | +0.43(+0.55%) |
Jul 23, 2013 | 79.00 | 79.00 | 78.57 | 78.57 | 500 | -0.23(-0.29%) |
Jul 22, 2013 | 79.06 | 79.00 | 78.80 | 78.80 | 1,300 | -0.20(-0.25%) |
Jul 19, 2013 | 78.94 | 79.14 | 78.75 | 79.00 | 2,624 | -0.15(-0.19%) |
Jul 18, 2013 | 78.64 | 79.20 | 78.64 | 79.15 | 1,150 | +0.18(+0.23%) |
Jul 16, 2013 | 78.97 | 78.97 | 78.97 | 78.97 | 100 | -0.18(-0.23%) |
Jul 15, 2013 | 79.15 | 79.15 | 79.15 | 79.15 | 100 | +1.58(+2.04%) |
Jul 12, 2013 | 78.00 | 78.00 | 77.57 | 77.57 | 1,050 | -0.45(-0.58%) |
Jul 11, 2013 | 78.00 | 78.02 | 78.00 | 78.02 | 240 | -1.22(-1.54%) |
Jul 10, 2013 | 79.24 | 79.24 | 79.24 | 79.24 | 100 | +1.23(+1.58%) |
Jul 09, 2013 | 78.00 | 78.01 | 78.01 | 78.01 | 340 | -0.40(-0.51%) |
Jul 08, 2013 | 78.51 | 78.51 | 78.41 | 78.41 | 200 | -1.09(-1.37%) |
Jul 05, 2013 | 79.50 | 79.50 | 79.50 | 79.50 | 300 | +0.02(+0.03%) |
Jul 03, 2013 | 77.58 | 79.48 | 77.58 | 79.48 | 500 | +0.68(+0.86%) |
Jul 02, 2013 | 78.80 | 78.80 | 78.80 | 78.80 | 100 | -0.70(-0.88%) |
Jul 01, 2013 | 79.50 | 79.50 | 79.50 | 79.50 | 270 | -0.25(-0.31%) |
Jun 28, 2013 | 79.55 | 79.75 | 79.25 | 79.75 | 360 | +0.50(+0.63%) |
Jun 27, 2013 | 77.00 | 79.50 | 77.00 | 79.25 | 14,729 | +3.24(+4.26%) |
Jun 26, 2013 | 77.50 | 77.50 | 76.00 | 76.01 | 1,200 | -1.49(-1.92%) |
Jun 25, 2013 | 76.95 | 80.94 | 72.12 | 77.50 | 2,129 | +1.50(+1.98%) |
Jun 24, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 261 | -0.60(-0.78%) |
Jun 21, 2013 | 76.60 | 76.60 | 76.60 | 76.60 | 100 | +0.29(+0.38%) |
Jun 20, 2013 | 77.50 | 77.50 | 76.31 | 76.31 | 600 | -1.19(-1.54%) |
Jun 19, 2013 | 77.89 | 77.97 | 77.49 | 77.50 | 2,900 | -0.39(-0.50%) |
Jun 18, 2013 | 77.89 | 77.89 | 77.89 | 77.89 | 200 | +0.24(+0.31%) |
Jun 17, 2013 | 77.55 | 77.65 | 75.05 | 77.65 | 1,100 | +0.65(+0.84%) |
Jun 14, 2013 | 77.40 | 77.40 | 76.75 | 77.00 | 2,951 | -0.40(-0.52%) |
Jun 13, 2013 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | -0.90(-1.15%) |
Jun 10, 2013 | 78.30 | 78.30 | 78.30 | 78.30 | 0 | +2.82(+3.74%) |
Jun 07, 2013 | 74.44 | 75.48 | 74.44 | 75.48 | 3,717 | +1.52(+2.06%) |
Jun 06, 2013 | 74.06 | 74.06 | 73.96 | 73.96 | 527 | -1.05(-1.40%) |
Jun 04, 2013 | 75.01 | 75.01 | 75.01 | 75.01 | 300 | -0.24(-0.32%) |
Jun 03, 2013 | 75.25 | 75.25 | 75.25 | 75.25 | 100 | +0.42(+0.56%) |
May 30, 2013 | 74.83 | 74.83 | 74.83 | 74.83 | 0 | -0.16(-0.21%) |
May 29, 2013 | 74.45 | 74.99 | 74.45 | 74.99 | 400 | +0.46(+0.62%) |
May 28, 2013 | 74.79 | 74.98 | 74.05 | 74.53 | 2,182 | -0.26(-0.35%) |
May 24, 2013 | 74.25 | 74.80 | 74.25 | 74.79 | 300 | +0.96(+1.30%) |
May 23, 2013 | 73.83 | 73.83 | 73.83 | 73.83 | 100 | -1.16(-1.55%) |
May 22, 2013 | 74.73 | 75.75 | 74.30 | 74.99 | 1,656 | +0.24(+0.32%) |
May 21, 2013 | 74.70 | 74.75 | 74.70 | 74.75 | 474 | +0.05(+0.07%) |
May 17, 2013 | 74.70 | 74.70 | 74.70 | 74.70 | 100 | -0.02(-0.03%) |
May 16, 2013 | 74.72 | 74.72 | 74.72 | 74.72 | 100 | +0.03(+0.04%) |
May 15, 2013 | 74.11 | 74.80 | 74.02 | 74.69 | 1,200 | +0.73(+0.99%) |
May 13, 2013 | 74.03 | 74.27 | 73.96 | 73.96 | 2,000 | -0.19(-0.26%) |
May 10, 2013 | 74.00 | 74.50 | 73.03 | 74.15 | 1,031 | +0.46(+0.62%) |
May 09, 2013 | 73.00 | 74.95 | 72.16 | 73.69 | 1,800 | +1.98(+2.76%) |
May 07, 2013 | 71.71 | 71.71 | 71.71 | 71.71 | 400 | +0.12(+0.17%) |
May 06, 2013 | 70.21 | 71.59 | 70.21 | 71.59 | 356 | +1.38(+1.97%) |