Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 81.32 | 81.41 | 81.17 | 81.17 | 2,185,655 | -0.13(-0.16%) |
Aug 29, 2013 | 81.07 | 81.34 | 81.01 | 81.30 | 623,091 | +0.16(+0.20%) |
Aug 28, 2013 | 81.26 | 81.26 | 81.11 | 81.14 | 848,542 | -0.15(-0.18%) |
Aug 27, 2013 | 81.25 | 81.36 | 81.13 | 81.29 | 884,438 | +0.21(+0.26%) |
Aug 26, 2013 | 81.10 | 81.10 | 81.01 | 81.08 | 1,207,270 | +0.15(+0.18%) |
Aug 23, 2013 | 80.66 | 80.96 | 80.59 | 80.94 | 855,977 | +0.27(+0.33%) |
Aug 22, 2013 | 80.64 | 80.71 | 80.50 | 80.67 | 1,075,007 | +0.10(+0.12%) |
Aug 21, 2013 | 80.79 | 80.90 | 80.57 | 80.57 | 858,747 | -0.30(-0.37%) |
Aug 20, 2013 | 80.82 | 80.89 | 80.78 | 80.87 | 1,288,326 | +0.24(+0.29%) |
Aug 19, 2013 | 80.85 | 80.85 | 80.61 | 80.63 | 960,415 | -0.25(-0.31%) |
Aug 16, 2013 | 81.17 | 81.17 | 80.82 | 80.88 | 1,017,125 | -0.23(-0.28%) |
Aug 15, 2013 | 81.19 | 81.27 | 81.06 | 81.11 | 1,001,719 | -0.29(-0.36%) |
Aug 14, 2013 | 81.43 | 81.51 | 81.39 | 81.40 | 985,710 | -0.11(-0.13%) |
Aug 13, 2013 | 81.53 | 81.58 | 81.41 | 81.51 | 687,030 | -0.33(-0.40%) |
Aug 12, 2013 | 81.98 | 81.98 | 81.78 | 81.84 | 933,405 | -0.05(-0.07%) |
Aug 09, 2013 | 81.82 | 81.92 | 81.76 | 81.89 | 509,996 | +0.05(+0.07%) |
Aug 08, 2013 | 81.85 | 81.94 | 81.79 | 81.84 | 1,110,449 | +0.11(+0.14%) |
Aug 07, 2013 | 81.71 | 81.80 | 81.68 | 81.72 | 602,445 | +0.11(+0.13%) |
Aug 06, 2013 | 81.66 | 81.70 | 81.58 | 81.62 | 779,408 | -0.08(-0.10%) |
Aug 05, 2013 | 81.72 | 81.74 | 81.58 | 81.70 | 1,526,465 | +0.04(+0.05%) |
Aug 02, 2013 | 81.62 | 81.75 | 81.55 | 81.66 | 1,105,202 | +0.28(+0.34%) |
Aug 01, 2013 | 81.65 | 81.66 | 81.32 | 81.39 | 1,522,698 | -0.46(-0.57%) |
Jul 31, 2013 | 81.47 | 81.86 | 81.44 | 81.85 | 1,785,450 | +0.06(+0.07%) |
Jul 30, 2013 | 81.82 | 81.88 | 81.70 | 81.79 | 868,414 | -0.03(-0.04%) |
Jul 29, 2013 | 81.82 | 81.83 | 81.72 | 81.82 | 602,491 | +0.00(+0.00%) |
Jul 26, 2013 | 81.89 | 81.90 | 81.79 | 81.82 | 1,011,533 | -0.02(-0.03%) |
Jul 25, 2013 | 81.64 | 81.85 | 81.58 | 81.84 | 1,202,174 | +0.03(+0.04%) |
Jul 24, 2013 | 81.80 | 81.87 | 81.64 | 81.81 | 1,254,209 | -0.27(-0.33%) |
Jul 23, 2013 | 82.01 | 82.09 | 81.95 | 82.08 | 658,303 | -0.05(-0.06%) |
Jul 22, 2013 | 82.03 | 82.15 | 82.02 | 82.12 | 896,699 | +0.11(+0.13%) |
Jul 19, 2013 | 81.92 | 82.04 | 81.84 | 82.02 | 738,312 | +0.21(+0.26%) |
Jul 18, 2013 | 81.90 | 81.96 | 81.76 | 81.80 | 756,240 | -0.12(-0.15%) |
Jul 17, 2013 | 81.96 | 82.04 | 81.85 | 81.93 | 878,446 | +0.15(+0.18%) |
Jul 16, 2013 | 81.73 | 81.79 | 81.67 | 81.78 | 768,013 | +0.13(+0.16%) |
Jul 15, 2013 | 81.56 | 81.65 | 81.49 | 81.65 | 992,965 | +0.18(+0.22%) |
Jul 12, 2013 | 81.73 | 81.73 | 81.38 | 81.47 | 807,824 | -0.09(-0.11%) |
Jul 11, 2013 | 81.44 | 81.57 | 81.33 | 81.57 | 1,368,860 | +0.54(+0.67%) |
Jul 10, 2013 | 81.31 | 81.31 | 81.02 | 81.02 | 940,040 | -0.21(-0.26%) |
Jul 09, 2013 | 81.29 | 81.30 | 81.15 | 81.24 | 2,262,654 | +0.08(+0.10%) |
Jul 08, 2013 | 80.94 | 81.19 | 80.94 | 81.15 | 841,349 | +0.42(+0.52%) |
Jul 05, 2013 | 80.99 | 81.06 | 80.72 | 80.73 | 1,935,494 | -0.89(-1.09%) |
Jul 03, 2013 | 81.79 | 81.83 | 81.63 | 81.63 | 580,209 | -0.11(-0.14%) |
Jul 02, 2013 | 81.80 | 81.85 | 81.72 | 81.74 | 834,945 | +0.00(+0.00%) |
Jul 01, 2013 | 81.56 | 81.78 | 81.56 | 81.74 | 1,245,712 | +0.11(+0.14%) |
Jun 28, 2013 | 81.42 | 81.74 | 81.36 | 81.63 | 3,511,925 | +0.01(+0.01%) |
Jun 27, 2013 | 81.45 | 81.62 | 81.39 | 81.62 | 1,751,572 | +0.34(+0.42%) |
Jun 26, 2013 | 81.26 | 81.38 | 81.13 | 81.28 | 1,307,838 | +0.34(+0.42%) |
Jun 25, 2013 | 81.07 | 81.16 | 80.87 | 80.94 | 2,216,119 | +0.09(+0.11%) |
Jun 24, 2013 | 80.72 | 81.16 | 80.62 | 80.84 | 2,982,540 | -0.33(-0.40%) |
Jun 21, 2013 | 81.55 | 81.71 | 81.11 | 81.17 | 2,599,713 | -0.46(-0.56%) |
Jun 20, 2013 | 81.72 | 81.87 | 81.56 | 81.63 | 4,015,123 | -0.55(-0.67%) |
Jun 19, 2013 | 82.86 | 82.86 | 82.08 | 82.18 | 1,281,482 | -0.56(-0.67%) |
Jun 18, 2013 | 82.71 | 82.79 | 82.63 | 82.73 | 1,401,962 | -0.03(-0.04%) |
Jun 17, 2013 | 82.88 | 82.95 | 82.75 | 82.76 | 2,225,670 | -0.06(-0.07%) |
Jun 14, 2013 | 82.86 | 82.99 | 82.82 | 82.82 | 1,602,026 | +0.02(+0.03%) |
Jun 13, 2013 | 82.41 | 82.80 | 82.41 | 82.80 | 1,311,986 | +0.40(+0.49%) |
Jun 12, 2013 | 82.48 | 82.61 | 82.38 | 82.40 | 1,929,913 | -0.14(-0.17%) |
Jun 11, 2013 | 82.38 | 82.57 | 82.23 | 82.54 | 1,469,275 | +0.01(+0.01%) |
Jun 10, 2013 | 82.50 | 82.62 | 82.48 | 82.53 | 1,540,976 | -0.17(-0.20%) |
Jun 07, 2013 | 82.74 | 82.92 | 82.64 | 82.70 | 1,756,413 | -0.26(-0.31%) |
Jun 06, 2013 | 82.73 | 83.06 | 82.70 | 82.95 | 1,500,498 | +0.21(+0.26%) |
Jun 05, 2013 | 82.88 | 82.92 | 82.74 | 82.74 | 1,524,238 | -0.05(-0.06%) |
Jun 04, 2013 | 82.86 | 82.91 | 82.75 | 82.79 | 1,287,639 | -0.18(-0.22%) |