Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 81.74 | 81.91 | 80.85 | 81.06 | 1,232,164 | -0.57(-0.70%) |
Jul 30, 2013 | 82.39 | 82.60 | 81.58 | 81.63 | 865,879 | -0.51(-0.62%) |
Jul 29, 2013 | 82.05 | 82.57 | 81.88 | 82.14 | 627,870 | -0.27(-0.33%) |
Jul 26, 2013 | 81.65 | 82.42 | 81.50 | 82.41 | 579,553 | +0.27(+0.33%) |
Jul 25, 2013 | 81.88 | 82.30 | 81.50 | 82.14 | 541,425 | +0.21(+0.26%) |
Jul 24, 2013 | 82.30 | 82.31 | 81.54 | 81.93 | 1,462,952 | -0.36(-0.44%) |
Jul 23, 2013 | 81.70 | 82.65 | 81.55 | 82.29 | 1,487,351 | +0.65(+0.80%) |
Jul 22, 2013 | 81.09 | 81.74 | 80.98 | 81.64 | 988,602 | +0.46(+0.57%) |
Jul 19, 2013 | 83.76 | 83.76 | 80.64 | 81.18 | 1,523,717 | -0.45(-0.55%) |
Jul 18, 2013 | 82.52 | 82.88 | 81.32 | 81.63 | 1,211,835 | -0.85(-1.04%) |
Jul 17, 2013 | 81.76 | 82.94 | 81.52 | 82.49 | 838,287 | +0.97(+1.19%) |
Jul 16, 2013 | 81.48 | 81.69 | 81.03 | 81.52 | 1,201,729 | -0.05(-0.06%) |
Jul 15, 2013 | 81.34 | 82.35 | 81.13 | 81.57 | 1,285,160 | +0.54(+0.66%) |
Jul 12, 2013 | 80.44 | 81.19 | 79.91 | 81.03 | 1,035,402 | +0.00(+0.00%) |
Jul 11, 2013 | 82.02 | 82.03 | 80.87 | 81.03 | 925,254 | -0.13(-0.15%) |
Jul 10, 2013 | 80.20 | 81.56 | 80.20 | 81.16 | 1,028,711 | +0.83(+1.03%) |
Jul 09, 2013 | 82.28 | 83.92 | 80.09 | 80.33 | 2,299,813 | -3.59(-4.28%) |
Jul 08, 2013 | 84.06 | 84.18 | 83.33 | 83.92 | 677,987 | +0.21(+0.25%) |
Jul 05, 2013 | 83.02 | 83.73 | 82.76 | 83.71 | 652,214 | +1.21(+1.46%) |
Jul 03, 2013 | 82.28 | 82.84 | 82.28 | 82.50 | 538,972 | -0.64(-0.77%) |
Jul 02, 2013 | 83.83 | 84.00 | 82.87 | 83.14 | 689,702 | -0.87(-1.04%) |
Jul 01, 2013 | 84.07 | 84.66 | 83.71 | 84.01 | 544,198 | +0.13(+0.16%) |
Jun 28, 2013 | 84.16 | 84.45 | 83.10 | 83.88 | 892,812 | -0.58(-0.68%) |
Jun 27, 2013 | 83.83 | 84.98 | 83.83 | 84.46 | 579,062 | +1.12(+1.35%) |
Jun 26, 2013 | 83.58 | 83.74 | 83.02 | 83.33 | 509,683 | +0.16(+0.19%) |
Jun 25, 2013 | 83.69 | 83.79 | 82.36 | 83.17 | 892,369 | +0.18(+0.22%) |
Jun 24, 2013 | 82.82 | 84.05 | 82.15 | 82.99 | 1,633,036 | -0.35(-0.42%) |
Jun 21, 2013 | 83.53 | 84.13 | 82.92 | 83.34 | 847,164 | +0.39(+0.47%) |
Jun 20, 2013 | 83.40 | 83.79 | 82.71 | 82.95 | 1,435,939 | -0.85(-1.02%) |
Jun 19, 2013 | 84.41 | 84.69 | 83.53 | 83.80 | 528,944 | -0.65(-0.76%) |
Jun 18, 2013 | 84.20 | 84.55 | 83.95 | 84.45 | 458,349 | +0.28(+0.34%) |
Jun 17, 2013 | 84.31 | 85.04 | 83.95 | 84.16 | 556,351 | +0.37(+0.44%) |
Jun 14, 2013 | 83.65 | 84.62 | 83.55 | 83.79 | 556,639 | -0.07(-0.08%) |
Jun 13, 2013 | 83.69 | 84.07 | 82.78 | 83.86 | 1,059,737 | +0.19(+0.23%) |
Jun 12, 2013 | 84.54 | 84.95 | 83.52 | 83.67 | 527,153 | -0.54(-0.64%) |
Jun 11, 2013 | 83.65 | 84.60 | 82.00 | 84.21 | 699,712 | -0.25(-0.30%) |
Jun 10, 2013 | 83.67 | 84.57 | 83.56 | 84.46 | 553,395 | +0.77(+0.92%) |
Jun 07, 2013 | 82.92 | 84.00 | 82.81 | 83.69 | 1,072,222 | +1.03(+1.25%) |
Jun 06, 2013 | 82.69 | 82.99 | 82.10 | 82.66 | 966,906 | +0.03(+0.04%) |
Jun 05, 2013 | 83.52 | 83.62 | 82.36 | 82.62 | 526,215 | -1.01(-1.21%) |
Jun 04, 2013 | 83.63 | 84.00 | 83.05 | 83.64 | 501,333 | -0.14(-0.17%) |
Jun 03, 2013 | 83.63 | 83.82 | 82.94 | 83.78 | 839,707 | +0.41(+0.49%) |
May 31, 2013 | 83.71 | 84.45 | 83.33 | 83.37 | 1,212,231 | -0.53(-0.63%) |
May 30, 2013 | 83.97 | 84.38 | 83.52 | 83.90 | 1,028,749 | +0.02(+0.02%) |
May 29, 2013 | 84.68 | 84.86 | 83.60 | 83.88 | 591,932 | -0.72(-0.85%) |
May 28, 2013 | 84.20 | 84.89 | 84.20 | 84.60 | 833,956 | +0.49(+0.59%) |
May 24, 2013 | 83.56 | 84.31 | 83.43 | 84.10 | 776,774 | -0.28(-0.34%) |
May 23, 2013 | 83.29 | 84.70 | 83.03 | 84.39 | 898,916 | +0.76(+0.91%) |
May 22, 2013 | 84.24 | 85.21 | 83.54 | 83.63 | 1,385,987 | -0.70(-0.82%) |
May 21, 2013 | 83.46 | 84.65 | 83.13 | 84.32 | 1,498,929 | +0.84(+1.00%) |
May 20, 2013 | 82.79 | 83.56 | 82.53 | 83.48 | 1,050,763 | +0.55(+0.67%) |
May 17, 2013 | 82.01 | 83.05 | 81.86 | 82.93 | 1,991,435 | +1.08(+1.32%) |
May 16, 2013 | 80.76 | 81.94 | 80.40 | 81.85 | 1,347,427 | +1.07(+1.33%) |
May 15, 2013 | 79.83 | 81.00 | 79.81 | 80.78 | 1,262,092 | +1.16(+1.46%) |
May 13, 2013 | 78.81 | 79.98 | 78.62 | 79.61 | 908,634 | +0.54(+0.69%) |
May 10, 2013 | 78.52 | 79.07 | 78.25 | 79.07 | 1,075,645 | +0.83(+1.06%) |
May 09, 2013 | 79.05 | 79.05 | 77.99 | 78.24 | 827,249 | -0.64(-0.81%) |
May 08, 2013 | 77.83 | 79.14 | 77.72 | 78.88 | 883,951 | +0.74(+0.94%) |
May 07, 2013 | 78.31 | 78.44 | 77.84 | 78.14 | 759,984 | -0.25(-0.32%) |
May 06, 2013 | 77.79 | 78.72 | 77.71 | 78.39 | 797,947 | +0.62(+0.80%) |
May 03, 2013 | 78.13 | 77.90 | 77.64 | 77.77 | 941,465 | -0.02(-0.02%) |
May 02, 2013 | 77.64 | 78.02 | 77.50 | 77.79 | 861,873 | +0.26(+0.34%) |