Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.83 | 81.14 | 79.29 | 80.72 | 0 | +1.03(+1.29%) |
Jul 30, 2013 | 79.32 | 79.83 | 79.06 | 79.70 | 0 | +0.49(+0.62%) |
Jul 29, 2013 | 79.30 | 79.38 | 78.62 | 79.21 | 0 | -0.02(-0.02%) |
Jul 26, 2013 | 78.56 | 79.40 | 78.36 | 79.23 | 0 | +0.09(+0.11%) |
Jul 25, 2013 | 78.82 | 79.81 | 78.02 | 79.14 | 0 | +0.12(+0.15%) |
Jul 24, 2013 | 79.22 | 79.63 | 78.68 | 79.02 | 0 | -0.26(-0.32%) |
Jul 23, 2013 | 79.63 | 79.81 | 78.93 | 79.28 | 0 | -0.35(-0.43%) |
Jul 22, 2013 | 79.14 | 79.89 | 79.00 | 79.63 | 0 | +0.24(+0.30%) |
Jul 19, 2013 | 79.02 | 80.02 | 79.02 | 79.39 | 0 | -0.10(-0.12%) |
Jul 18, 2013 | 78.22 | 80.00 | 77.95 | 79.48 | 0 | +1.41(+1.81%) |
Jul 17, 2013 | 78.09 | 78.45 | 77.59 | 78.07 | 101,701 | +0.27(+0.35%) |
Jul 16, 2013 | 78.42 | 78.45 | 77.31 | 77.80 | 121,994 | -0.70(-0.89%) |
Jul 15, 2013 | 79.16 | 79.74 | 78.36 | 78.50 | 0 | -0.56(-0.71%) |
Jul 12, 2013 | 79.78 | 80.37 | 79.05 | 79.06 | 0 | -1.17(-1.46%) |
Jul 11, 2013 | 77.17 | 80.33 | 75.70 | 80.23 | 0 | -1.03(-1.27%) |
Jul 10, 2013 | 82.45 | 82.78 | 79.88 | 81.26 | 277,258 | -1.49(-1.80%) |
Jul 09, 2013 | 80.18 | 83.21 | 79.94 | 82.75 | 0 | +2.81(+3.52%) |
Jul 08, 2013 | 79.15 | 80.34 | 78.11 | 79.94 | 0 | +0.50(+0.63%) |
Jul 05, 2013 | 80.31 | 80.31 | 77.49 | 79.44 | 0 | +0.20(+0.26%) |
Jul 03, 2013 | 78.42 | 79.55 | 77.83 | 79.24 | 0 | +0.31(+0.39%) |
Jul 02, 2013 | 78.15 | 79.22 | 77.90 | 78.92 | 0 | +0.86(+1.10%) |
Jul 01, 2013 | 77.89 | 79.53 | 77.89 | 78.06 | 0 | +0.35(+0.46%) |
Jun 28, 2013 | 78.18 | 79.00 | 77.67 | 77.71 | 158,440 | -0.90(-1.14%) |
Jun 27, 2013 | 78.57 | 79.22 | 78.13 | 78.61 | 0 | +0.57(+0.73%) |
Jun 26, 2013 | 77.83 | 79.74 | 76.84 | 78.04 | 0 | +0.74(+0.96%) |
Jun 25, 2013 | 77.75 | 78.13 | 76.13 | 77.29 | 0 | +0.36(+0.47%) |
Jun 24, 2013 | 77.17 | 78.06 | 76.26 | 76.93 | 0 | -0.97(-1.24%) |
Jun 21, 2013 | 77.75 | 78.30 | 76.40 | 77.90 | 208,492 | +0.27(+0.34%) |
Jun 20, 2013 | 79.07 | 79.30 | 77.32 | 77.63 | 0 | -2.16(-2.71%) |
Jun 19, 2013 | 80.65 | 82.17 | 79.71 | 79.79 | 0 | -0.53(-0.66%) |
Jun 18, 2013 | 78.30 | 80.33 | 78.30 | 80.33 | 0 | +2.22(+2.84%) |
Jun 17, 2013 | 77.83 | 78.51 | 77.21 | 78.11 | 0 | +0.95(+1.23%) |
Jun 14, 2013 | 77.50 | 78.61 | 76.91 | 77.16 | 0 | -0.37(-0.48%) |
Jun 13, 2013 | 77.36 | 77.64 | 76.53 | 77.53 | 65,558 | +0.31(+0.40%) |
Jun 12, 2013 | 78.85 | 78.85 | 77.18 | 77.22 | 120,776 | -1.05(-1.34%) |
Jun 11, 2013 | 78.18 | 79.05 | 77.07 | 78.27 | 74,730 | -0.57(-0.72%) |
Jun 10, 2013 | 79.21 | 79.63 | 78.53 | 78.84 | 0 | +0.11(+0.14%) |
Jun 07, 2013 | 76.20 | 79.73 | 76.20 | 78.73 | 0 | +3.23(+4.28%) |
Jun 06, 2013 | 74.23 | 75.53 | 73.58 | 75.50 | 98,018 | +1.25(+1.68%) |
Jun 05, 2013 | 74.42 | 75.07 | 73.91 | 74.25 | 0 | -0.04(-0.05%) |
Jun 04, 2013 | 74.80 | 75.23 | 73.94 | 74.29 | 0 | -0.59(-0.78%) |
Jun 03, 2013 | 75.17 | 75.48 | 73.85 | 74.87 | 188,212 | +0.00(+0.00%) |
May 31, 2013 | 75.49 | 76.38 | 74.86 | 74.87 | 99,935 | -0.98(-1.30%) |
May 30, 2013 | 76.29 | 77.03 | 75.75 | 75.86 | 108,063 | -0.14(-0.19%) |
May 29, 2013 | 76.89 | 77.22 | 75.48 | 76.00 | 213,216 | -1.32(-1.71%) |
May 28, 2013 | 77.95 | 79.14 | 76.81 | 77.32 | 115,980 | +0.17(+0.22%) |
May 24, 2013 | 76.85 | 77.84 | 76.27 | 77.15 | 0 | +0.06(+0.08%) |
May 23, 2013 | 77.16 | 77.42 | 76.74 | 77.09 | 0 | -0.64(-0.82%) |
May 22, 2013 | 78.85 | 79.97 | 77.25 | 77.73 | 0 | -1.22(-1.55%) |
May 21, 2013 | 79.15 | 79.17 | 78.59 | 78.95 | 0 | +0.00(+0.00%) |
May 20, 2013 | 77.85 | 79.58 | 77.85 | 78.95 | 0 | +1.08(+1.39%) |
May 17, 2013 | 78.67 | 79.09 | 77.15 | 77.87 | 0 | -0.62(-0.79%) |
May 16, 2013 | 80.20 | 80.28 | 77.64 | 78.49 | 149,154 | -1.71(-2.13%) |
May 15, 2013 | 79.39 | 80.69 | 79.11 | 80.20 | 0 | +2.31(+2.97%) |
May 13, 2013 | 77.46 | 78.31 | 77.02 | 77.89 | 0 | +0.54(+0.70%) |
May 10, 2013 | 77.33 | 78.48 | 76.81 | 77.35 | 0 | +0.05(+0.07%) |
May 09, 2013 | 78.17 | 78.17 | 76.82 | 77.29 | 0 | -1.21(-1.54%) |
May 08, 2013 | 77.74 | 78.57 | 77.71 | 78.50 | 0 | +0.46(+0.59%) |
May 07, 2013 | 79.63 | 79.63 | 77.07 | 78.04 | 0 | -2.20(-2.74%) |
May 06, 2013 | 79.50 | 80.65 | 79.50 | 80.24 | 0 | +0.58(+0.72%) |
May 03, 2013 | 79.66 | 80.09 | 79.20 | 79.66 | 0 | +0.74(+0.93%) |
May 02, 2013 | 78.64 | 79.51 | 78.20 | 78.92 | 0 | +0.45(+0.58%) |