Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 74.17 | 75.52 | 73.64 | 74.41 | 0 | +0.48(+0.65%) |
Jul 30, 2013 | 74.69 | 75.17 | 72.91 | 73.93 | 0 | -0.25(-0.34%) |
Jul 29, 2013 | 75.59 | 76.48 | 73.84 | 74.18 | 0 | -1.90(-2.50%) |
Jul 26, 2013 | 76.93 | 77.70 | 75.78 | 76.08 | 0 | -1.76(-2.26%) |
Jul 25, 2013 | 76.85 | 78.24 | 76.07 | 77.84 | 0 | +0.61(+0.79%) |
Jul 24, 2013 | 79.94 | 79.94 | 76.07 | 77.23 | 0 | -2.50(-3.14%) |
Jul 23, 2013 | 77.23 | 80.29 | 77.23 | 79.73 | 0 | +2.59(+3.36%) |
Jul 22, 2013 | 76.68 | 77.15 | 75.25 | 77.14 | 0 | -0.13(-0.17%) |
Jul 19, 2013 | 77.01 | 78.10 | 76.90 | 77.27 | 0 | -0.36(-0.46%) |
Jul 18, 2013 | 78.09 | 79.91 | 77.40 | 77.63 | 0 | -0.51(-0.65%) |
Jul 17, 2013 | 77.61 | 78.69 | 77.18 | 78.14 | 75,794 | +0.53(+0.68%) |
Jul 16, 2013 | 77.80 | 77.87 | 76.86 | 77.61 | 0 | +0.17(+0.22%) |
Jul 15, 2013 | 77.68 | 78.00 | 76.50 | 77.44 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 75.58 | 77.89 | 75.44 | 77.31 | 0 | +1.25(+1.64%) |
Jul 11, 2013 | 76.48 | 76.58 | 74.87 | 76.06 | 0 | +1.06(+1.41%) |
Jul 10, 2013 | 76.18 | 76.18 | 74.62 | 75.00 | 0 | -0.70(-0.92%) |
Jul 09, 2013 | 75.80 | 76.00 | 75.10 | 75.70 | 0 | +0.41(+0.54%) |
Jul 08, 2013 | 74.25 | 75.75 | 73.81 | 75.30 | 266,600 | +1.11(+1.49%) |
Jul 05, 2013 | 73.57 | 74.90 | 72.63 | 74.19 | 0 | +2.00(+2.77%) |
Jul 03, 2013 | 71.78 | 73.23 | 70.97 | 72.19 | 0 | -0.40(-0.55%) |
Jul 02, 2013 | 68.68 | 72.85 | 68.34 | 72.59 | 0 | +4.05(+5.91%) |
Jul 01, 2013 | 69.70 | 69.82 | 68.00 | 68.54 | 0 | -0.54(-0.78%) |
Jun 28, 2013 | 68.49 | 69.99 | 67.49 | 69.08 | 220,632 | +2.28(+3.41%) |
Jun 26, 2013 | 67.76 | 67.83 | 66.67 | 66.80 | 0 | -0.35(-0.52%) |
Jun 25, 2013 | 67.25 | 68.03 | 65.80 | 67.15 | 0 | +1.15(+1.74%) |
Jun 24, 2013 | 68.00 | 68.00 | 65.31 | 66.00 | 0 | -2.64(-3.85%) |
Jun 21, 2013 | 68.77 | 69.23 | 66.75 | 68.64 | 342,834 | +0.16(+0.23%) |
Jun 20, 2013 | 71.72 | 71.78 | 68.01 | 68.48 | 0 | -4.22(-5.80%) |
Jun 19, 2013 | 74.92 | 75.56 | 72.53 | 72.70 | 0 | -2.06(-2.76%) |
Jun 18, 2013 | 72.77 | 74.77 | 72.77 | 74.76 | 0 | +2.15(+2.96%) |
Jun 17, 2013 | 72.59 | 73.13 | 71.92 | 72.61 | 0 | +1.05(+1.47%) |
Jun 14, 2013 | 71.83 | 72.00 | 70.85 | 71.56 | 0 | -0.58(-0.80%) |
Jun 13, 2013 | 72.71 | 72.98 | 71.30 | 72.14 | 176,623 | -0.60(-0.82%) |
Jun 12, 2013 | 74.76 | 75.39 | 72.51 | 72.74 | 212,453 | -1.58(-2.13%) |
Jun 11, 2013 | 72.99 | 74.81 | 69.78 | 74.32 | 335,010 | +1.10(+1.50%) |
Jun 10, 2013 | 78.73 | 79.61 | 72.87 | 73.22 | 0 | -8.15(-10.02%) |
Jun 07, 2013 | 79.21 | 81.94 | 79.21 | 81.37 | 0 | +2.37(+3.00%) |
Jun 06, 2013 | 79.44 | 80.06 | 78.00 | 79.00 | 176,856 | -0.74(-0.93%) |
Jun 05, 2013 | 82.00 | 82.51 | 78.95 | 79.74 | 0 | -2.85(-3.45%) |
Jun 04, 2013 | 85.66 | 86.37 | 81.74 | 82.59 | 0 | -3.39(-3.94%) |
Jun 03, 2013 | 86.78 | 86.93 | 83.43 | 85.98 | 150,106 | -0.88(-1.01%) |
May 31, 2013 | 86.72 | 88.58 | 86.61 | 86.86 | 63,051 | -0.84(-0.96%) |
May 30, 2013 | 87.39 | 87.80 | 85.92 | 87.70 | 117,812 | +0.30(+0.34%) |
May 29, 2013 | 88.94 | 89.49 | 85.51 | 87.40 | 144,249 | -2.58(-2.87%) |
May 28, 2013 | 89.40 | 90.90 | 88.60 | 89.98 | 143,342 | +2.07(+2.35%) |
May 24, 2013 | 85.01 | 88.92 | 84.60 | 87.91 | 0 | +2.56(+3.00%) |
May 23, 2013 | 84.44 | 86.01 | 82.41 | 85.35 | 0 | -0.35(-0.41%) |
May 22, 2013 | 87.90 | 89.48 | 85.30 | 85.70 | 0 | -2.98(-3.36%) |
May 21, 2013 | 89.06 | 90.73 | 88.37 | 88.68 | 0 | -0.56(-0.63%) |
May 20, 2013 | 86.88 | 89.86 | 86.61 | 89.24 | 0 | +1.54(+1.76%) |
May 17, 2013 | 87.65 | 88.00 | 87.30 | 87.70 | 0 | +0.13(+0.15%) |
May 16, 2013 | 88.00 | 88.20 | 86.76 | 87.57 | 101,704 | -0.03(-0.03%) |
May 15, 2013 | 87.92 | 88.58 | 87.31 | 87.60 | 0 | +2.06(+2.41%) |
May 13, 2013 | 85.65 | 86.15 | 84.90 | 85.54 | 0 | +0.02(+0.02%) |
May 10, 2013 | 85.89 | 85.89 | 84.44 | 85.52 | 0 | -0.02(-0.02%) |
May 09, 2013 | 85.55 | 86.92 | 85.15 | 85.54 | 0 | -0.62(-0.72%) |
May 08, 2013 | 86.51 | 86.51 | 84.90 | 86.16 | 0 | -0.83(-0.95%) |
May 07, 2013 | 83.88 | 88.07 | 83.86 | 86.99 | 0 | +3.07(+3.66%) |
May 06, 2013 | 92.02 | 93.50 | 83.34 | 83.92 | 0 | -8.25(-8.95%) |
May 03, 2013 | 68.97 | 92.19 | 81.56 | 92.17 | 0 | +10.61(+13.01%) |
May 02, 2013 | 80.41 | 82.16 | 79.66 | 81.56 | 0 | +1.69(+2.12%) |