Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 86.81 | 87.60 | 84.54 | 84.57 | 183,711 | -1.19(-1.39%) |
Jul 30, 2013 | 86.15 | 86.73 | 84.81 | 85.77 | 195,808 | +0.11(+0.12%) |
Jul 29, 2013 | 83.82 | 85.90 | 82.93 | 85.66 | 288,046 | +1.16(+1.37%) |
Jul 26, 2013 | 80.90 | 85.34 | 79.63 | 84.50 | 577,941 | +3.50(+4.32%) |
Jul 25, 2013 | 76.75 | 81.90 | 73.18 | 81.00 | 1,637,035 | +11.61(+16.73%) |
Jul 24, 2013 | 72.91 | 72.92 | 69.33 | 69.39 | 497,215 | -3.33(-4.58%) |
Jul 23, 2013 | 73.53 | 73.96 | 72.45 | 72.72 | 144,889 | -0.83(-1.12%) |
Jul 22, 2013 | 74.89 | 75.30 | 72.38 | 73.54 | 175,810 | -1.03(-1.38%) |
Jul 19, 2013 | 74.64 | 74.71 | 73.25 | 74.57 | 175,160 | +0.20(+0.27%) |
Jul 18, 2013 | 73.23 | 74.80 | 73.23 | 74.37 | 237,352 | +1.63(+2.24%) |
Jul 17, 2013 | 72.78 | 73.55 | 72.33 | 72.74 | 128,549 | +0.62(+0.86%) |
Jul 16, 2013 | 72.15 | 72.49 | 71.24 | 72.12 | 239,841 | -0.04(-0.05%) |
Jul 15, 2013 | 69.94 | 72.29 | 69.35 | 72.15 | 255,658 | +2.13(+3.04%) |
Jul 12, 2013 | 72.36 | 72.40 | 68.59 | 70.02 | 299,336 | -2.23(-3.08%) |
Jul 11, 2013 | 70.71 | 72.36 | 70.21 | 72.25 | 275,071 | +2.31(+3.31%) |
Jul 10, 2013 | 69.07 | 70.03 | 68.23 | 69.94 | 198,994 | +0.65(+0.94%) |
Jul 09, 2013 | 69.71 | 69.43 | 67.53 | 69.29 | 369,295 | +2.45(+3.66%) |
Jul 08, 2013 | 66.02 | 67.64 | 64.77 | 66.84 | 272,423 | +1.60(+2.46%) |
Jul 05, 2013 | 64.80 | 65.32 | 63.95 | 65.24 | 319,753 | +1.06(+1.64%) |
Jul 03, 2013 | 65.23 | 65.86 | 63.73 | 64.18 | 147,320 | -0.29(-0.45%) |
Jul 02, 2013 | 62.96 | 64.60 | 62.76 | 64.47 | 267,059 | +1.51(+2.39%) |
Jul 01, 2013 | 64.67 | 65.71 | 62.84 | 62.96 | 322,216 | -1.73(-2.67%) |
Jun 28, 2013 | 62.97 | 65.19 | 62.73 | 64.69 | 1,795,781 | +1.33(+2.10%) |
Jun 27, 2013 | 63.12 | 64.21 | 62.27 | 63.36 | 261,110 | +0.38(+0.61%) |
Jun 26, 2013 | 63.72 | 64.27 | 62.30 | 62.97 | 270,895 | -0.42(-0.67%) |
Jun 25, 2013 | 64.04 | 64.52 | 62.78 | 63.39 | 176,607 | +0.09(+0.14%) |
Jun 24, 2013 | 61.99 | 64.60 | 59.59 | 63.31 | 354,112 | +0.32(+0.50%) |
Jun 21, 2013 | 66.33 | 66.37 | 62.24 | 62.99 | 716,170 | -3.02(-4.58%) |
Jun 20, 2013 | 66.89 | 67.12 | 65.26 | 66.01 | 285,954 | -2.10(-3.08%) |
Jun 19, 2013 | 69.71 | 70.79 | 67.69 | 68.11 | 372,428 | -1.69(-2.42%) |
Jun 18, 2013 | 67.99 | 69.91 | 67.61 | 69.80 | 406,002 | +2.05(+3.03%) |
Jun 17, 2013 | 65.86 | 68.17 | 65.71 | 67.75 | 331,894 | +2.53(+3.88%) |
Jun 14, 2013 | 65.07 | 66.56 | 64.90 | 65.22 | 416,121 | +0.28(+0.43%) |
Jun 13, 2013 | 63.09 | 65.03 | 62.91 | 64.94 | 358,197 | +1.73(+2.73%) |
Jun 12, 2013 | 64.42 | 65.03 | 63.03 | 63.21 | 185,465 | -0.83(-1.29%) |
Jun 11, 2013 | 63.54 | 64.89 | 63.20 | 64.04 | 144,698 | -0.54(-0.83%) |
Jun 10, 2013 | 65.04 | 65.57 | 64.28 | 64.57 | 197,706 | -0.51(-0.78%) |
Jun 07, 2013 | 66.63 | 66.63 | 64.85 | 65.08 | 202,128 | -1.37(-2.06%) |
Jun 06, 2013 | 62.91 | 66.52 | 62.36 | 66.45 | 411,272 | +3.41(+5.40%) |
Jun 05, 2013 | 63.83 | 64.69 | 62.91 | 63.05 | 278,229 | -1.00(-1.56%) |
Jun 04, 2013 | 63.47 | 64.80 | 63.38 | 64.05 | 369,444 | +0.39(+0.62%) |
Jun 03, 2013 | 63.40 | 63.93 | 62.75 | 63.65 | 381,329 | +0.43(+0.68%) |
May 31, 2013 | 65.60 | 65.96 | 63.13 | 63.22 | 446,720 | -2.69(-4.08%) |
May 30, 2013 | 66.44 | 66.60 | 65.77 | 65.91 | 340,300 | -0.69(-1.04%) |
May 29, 2013 | 66.72 | 67.50 | 65.66 | 66.60 | 268,025 | -0.51(-0.76%) |
May 28, 2013 | 68.30 | 68.73 | 66.76 | 67.11 | 404,354 | +0.09(+0.13%) |
May 24, 2013 | 66.76 | 67.21 | 65.76 | 67.02 | 145,591 | -0.18(-0.27%) |
May 23, 2013 | 65.60 | 67.26 | 65.45 | 67.20 | 238,973 | +0.14(+0.21%) |
May 22, 2013 | 68.47 | 68.59 | 66.65 | 67.06 | 421,738 | -1.77(-2.56%) |
May 21, 2013 | 69.92 | 70.06 | 68.48 | 68.82 | 191,116 | -1.09(-1.56%) |
May 20, 2013 | 67.15 | 70.58 | 67.15 | 69.92 | 374,257 | +2.93(+4.37%) |
May 17, 2013 | 66.90 | 67.20 | 66.29 | 66.99 | 241,958 | +0.77(+1.16%) |
May 16, 2013 | 67.64 | 67.64 | 66.07 | 66.22 | 265,806 | -1.65(-2.43%) |
May 15, 2013 | 67.40 | 68.16 | 67.01 | 67.87 | 198,085 | +0.51(+0.75%) |
May 13, 2013 | 67.01 | 67.53 | 66.63 | 67.37 | 173,587 | +0.01(+0.01%) |
May 10, 2013 | 67.91 | 68.02 | 66.69 | 67.36 | 265,375 | -1.04(-1.51%) |
May 09, 2013 | 67.46 | 68.66 | 67.43 | 68.39 | 204,182 | +0.58(+0.85%) |
May 08, 2013 | 68.06 | 68.20 | 67.33 | 67.82 | 170,417 | +0.13(+0.20%) |
May 07, 2013 | 67.31 | 68.10 | 66.58 | 67.68 | 328,116 | +0.21(+0.31%) |
May 06, 2013 | 66.65 | 67.58 | 65.83 | 67.47 | 254,915 | +1.02(+1.53%) |
May 03, 2013 | 66.07 | 66.77 | 65.49 | 66.45 | 476,857 | +0.97(+1.48%) |
May 02, 2013 | 66.00 | 66.57 | 65.24 | 65.49 | 399,769 | -0.40(-0.61%) |