Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 80.68 | 80.69 | 80.14 | 80.50 | 597,812 | -0.17(-0.21%) |
Aug 29, 2013 | 80.44 | 81.08 | 80.22 | 80.66 | 461,843 | -0.01(-0.01%) |
Aug 28, 2013 | 80.50 | 80.99 | 80.32 | 80.67 | 614,143 | +0.28(+0.35%) |
Aug 27, 2013 | 81.31 | 81.31 | 80.34 | 80.39 | 829,840 | -1.53(-1.87%) |
Aug 26, 2013 | 81.98 | 82.27 | 81.67 | 81.92 | 805,352 | +0.07(+0.08%) |
Aug 23, 2013 | 81.80 | 81.87 | 81.46 | 81.85 | 665,360 | +0.14(+0.17%) |
Aug 22, 2013 | 81.17 | 81.96 | 80.93 | 81.71 | 560,814 | +0.51(+0.63%) |
Aug 21, 2013 | 80.89 | 81.66 | 80.83 | 81.20 | 931,382 | +0.04(+0.05%) |
Aug 20, 2013 | 80.78 | 81.31 | 80.52 | 81.16 | 860,348 | +0.38(+0.47%) |
Aug 19, 2013 | 80.28 | 81.11 | 80.28 | 80.78 | 676,247 | +0.31(+0.38%) |
Aug 16, 2013 | 80.55 | 80.90 | 80.32 | 80.47 | 956,816 | -0.40(-0.49%) |
Aug 15, 2013 | 82.01 | 82.01 | 80.80 | 80.87 | 895,109 | -1.41(-1.71%) |
Aug 14, 2013 | 82.38 | 82.57 | 82.04 | 82.27 | 770,168 | -0.27(-0.33%) |
Aug 13, 2013 | 82.65 | 82.69 | 81.93 | 82.55 | 655,017 | -0.12(-0.14%) |
Aug 12, 2013 | 82.49 | 82.72 | 82.12 | 82.66 | 841,221 | +0.05(+0.06%) |
Aug 09, 2013 | 82.74 | 83.13 | 82.46 | 82.61 | 1,035,829 | -0.31(-0.37%) |
Aug 08, 2013 | 83.11 | 83.18 | 82.53 | 82.92 | 1,447,590 | +0.26(+0.31%) |
Aug 07, 2013 | 82.74 | 82.79 | 82.28 | 82.66 | 1,102,272 | -0.14(-0.17%) |
Aug 06, 2013 | 83.65 | 83.65 | 82.66 | 82.80 | 2,748,910 | -0.50(-0.60%) |
Aug 05, 2013 | 83.94 | 83.94 | 83.23 | 83.30 | 1,790,891 | -0.61(-0.73%) |
Aug 02, 2013 | 85.41 | 85.54 | 83.75 | 83.91 | 1,903,978 | -1.32(-1.55%) |
Aug 01, 2013 | 85.97 | 85.97 | 84.34 | 85.23 | 2,561,554 | -0.50(-0.59%) |
Jul 31, 2013 | 85.44 | 86.18 | 85.09 | 85.74 | 2,076,379 | +0.60(+0.71%) |
Jul 30, 2013 | 85.57 | 85.80 | 85.09 | 85.13 | 946,579 | -0.10(-0.12%) |
Jul 29, 2013 | 85.07 | 85.39 | 84.74 | 85.23 | 526,725 | -0.12(-0.14%) |
Jul 26, 2013 | 85.31 | 85.57 | 84.42 | 85.35 | 1,074,623 | -0.22(-0.26%) |
Jul 25, 2013 | 85.60 | 86.02 | 85.28 | 85.57 | 1,177,625 | -0.17(-0.20%) |
Jul 24, 2013 | 86.54 | 86.67 | 85.53 | 85.75 | 715,987 | -0.48(-0.56%) |
Jul 23, 2013 | 86.43 | 86.78 | 85.88 | 86.22 | 1,382,449 | -0.16(-0.18%) |
Jul 22, 2013 | 85.66 | 86.68 | 85.67 | 86.38 | 837,446 | +0.71(+0.83%) |
Jul 19, 2013 | 84.91 | 85.96 | 84.59 | 85.67 | 1,033,909 | +0.55(+0.64%) |
Jul 18, 2013 | 84.31 | 85.27 | 84.23 | 85.13 | 829,214 | +0.88(+1.04%) |
Jul 17, 2013 | 84.43 | 84.84 | 84.19 | 84.25 | 484,887 | +0.02(+0.02%) |
Jul 16, 2013 | 84.41 | 84.82 | 84.08 | 84.23 | 707,896 | -0.22(-0.26%) |
Jul 15, 2013 | 84.23 | 84.58 | 83.93 | 84.46 | 485,604 | +0.13(+0.16%) |
Jul 12, 2013 | 82.93 | 84.36 | 82.71 | 84.32 | 1,340,026 | +1.65(+2.00%) |
Jul 11, 2013 | 82.77 | 82.84 | 82.00 | 82.67 | 919,653 | +0.75(+0.92%) |
Jul 10, 2013 | 81.73 | 82.27 | 81.49 | 81.92 | 907,458 | +0.28(+0.34%) |
Jul 09, 2013 | 82.46 | 82.13 | 81.57 | 81.64 | 994,468 | -0.50(-0.60%) |
Jul 08, 2013 | 82.11 | 82.92 | 81.99 | 82.13 | 999,050 | +0.57(+0.70%) |
Jul 05, 2013 | 81.29 | 81.58 | 80.76 | 81.56 | 512,248 | +0.72(+0.89%) |
Jul 03, 2013 | 80.18 | 81.13 | 80.00 | 80.84 | 699,003 | +0.55(+0.68%) |
Jul 02, 2013 | 81.94 | 81.96 | 80.03 | 80.30 | 1,493,862 | -1.74(-2.13%) |
Jul 01, 2013 | 82.19 | 82.52 | 81.67 | 82.04 | 1,472,087 | +0.35(+0.42%) |
Jun 28, 2013 | 81.52 | 81.99 | 81.11 | 81.69 | 1,670,732 | +0.07(+0.08%) |
Jun 27, 2013 | 82.36 | 82.38 | 81.60 | 81.63 | 952,296 | -0.34(-0.41%) |
Jun 26, 2013 | 81.73 | 82.55 | 81.72 | 81.97 | 1,009,949 | +0.96(+1.18%) |
Jun 25, 2013 | 81.50 | 81.50 | 80.54 | 81.01 | 1,446,946 | +0.26(+0.32%) |
Jun 24, 2013 | 78.41 | 80.81 | 78.41 | 80.75 | 1,996,537 | +1.37(+1.73%) |
Jun 21, 2013 | 79.97 | 80.64 | 79.19 | 79.38 | 1,961,252 | -0.18(-0.23%) |
Jun 20, 2013 | 81.07 | 81.07 | 79.40 | 79.56 | 1,364,941 | -2.10(-2.57%) |
Jun 19, 2013 | 82.92 | 83.01 | 81.62 | 81.66 | 1,030,476 | -1.33(-1.60%) |
Jun 18, 2013 | 82.89 | 83.12 | 82.19 | 82.99 | 578,436 | +0.19(+0.23%) |
Jun 17, 2013 | 82.31 | 83.21 | 81.92 | 82.80 | 1,141,182 | +1.26(+1.55%) |
Jun 14, 2013 | 81.36 | 82.02 | 81.29 | 81.54 | 819,185 | +0.03(+0.04%) |
Jun 13, 2013 | 80.40 | 81.69 | 80.03 | 81.50 | 1,001,183 | +0.77(+0.95%) |
Jun 12, 2013 | 81.74 | 81.82 | 80.71 | 80.74 | 877,983 | -0.53(-0.65%) |
Jun 11, 2013 | 80.54 | 81.84 | 80.36 | 81.27 | 810,570 | -0.17(-0.21%) |
Jun 10, 2013 | 81.68 | 81.77 | 80.76 | 81.44 | 831,000 | -0.14(-0.17%) |
Jun 07, 2013 | 81.14 | 81.71 | 80.79 | 81.58 | 1,072,022 | +0.78(+0.96%) |
Jun 06, 2013 | 80.27 | 80.80 | 79.31 | 80.80 | 978,731 | +0.69(+0.86%) |
Jun 05, 2013 | 80.57 | 81.15 | 79.98 | 80.12 | 790,525 | -0.79(-0.98%) |
Jun 04, 2013 | 81.55 | 81.77 | 80.37 | 80.91 | 1,148,964 | -0.68(-0.84%) |