Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 82.70 | 82.73 | 82.67 | 82.72 | 559,256 | +0.05(+0.07%) |
Oct 30, 2013 | 82.68 | 82.70 | 82.66 | 82.67 | 393,628 | -0.01(-0.01%) |
Oct 29, 2013 | 82.66 | 82.68 | 82.66 | 82.68 | 252,914 | +0.02(+0.02%) |
Oct 28, 2013 | 82.68 | 82.69 | 82.65 | 82.66 | 1,016,230 | -0.01(-0.01%) |
Oct 25, 2013 | 82.68 | 82.70 | 82.64 | 82.67 | 673,560 | +0.02(+0.02%) |
Oct 24, 2013 | 82.68 | 82.69 | 82.64 | 82.65 | 231,305 | +0.01(+0.01%) |
Oct 23, 2013 | 82.68 | 82.68 | 82.64 | 82.64 | 401,739 | -0.02(-0.03%) |
Oct 22, 2013 | 82.67 | 82.69 | 82.67 | 82.67 | 295,617 | +0.04(+0.04%) |
Oct 21, 2013 | 82.65 | 82.66 | 82.57 | 82.63 | 616,216 | +0.00(+0.00%) |
Oct 18, 2013 | 82.64 | 82.65 | 82.63 | 82.63 | 188,403 | -0.02(-0.02%) |
Oct 17, 2013 | 82.63 | 82.65 | 82.59 | 82.64 | 516,456 | +0.04(+0.05%) |
Oct 16, 2013 | 82.59 | 82.62 | 82.58 | 82.60 | 477,027 | +0.02(+0.03%) |
Oct 15, 2013 | 82.58 | 82.60 | 82.57 | 82.58 | 324,732 | +0.01(+0.01%) |
Oct 14, 2013 | 82.56 | 82.60 | 82.55 | 82.57 | 408,486 | -0.02(-0.03%) |
Oct 11, 2013 | 82.57 | 82.60 | 82.56 | 82.59 | 269,800 | +0.02(+0.03%) |
Oct 10, 2013 | 82.55 | 82.59 | 82.55 | 82.57 | 1,927,394 | +0.01(+0.01%) |
Oct 09, 2013 | 82.56 | 82.59 | 82.55 | 82.56 | 1,314,628 | +0.01(+0.01%) |
Oct 08, 2013 | 82.56 | 82.59 | 82.55 | 82.55 | 514,086 | -0.02(-0.03%) |
Oct 07, 2013 | 82.60 | 82.61 | 82.57 | 82.58 | 279,825 | +0.01(+0.01%) |
Oct 04, 2013 | 82.59 | 82.59 | 82.55 | 82.57 | 1,397,466 | -0.03(-0.03%) |
Oct 03, 2013 | 82.58 | 82.60 | 82.58 | 82.60 | 312,901 | +0.01(+0.01%) |
Oct 02, 2013 | 82.60 | 82.62 | 82.58 | 82.59 | 804,617 | +0.02(+0.03%) |
Oct 01, 2013 | 82.59 | 82.61 | 82.56 | 82.56 | 316,506 | -0.01(-0.02%) |
Sep 27, 2013 | 82.54 | 82.58 | 82.54 | 82.58 | 533,481 | +0.03(+0.04%) |
Sep 26, 2013 | 82.56 | 82.56 | 82.54 | 82.54 | 519,089 | -0.01(-0.01%) |
Sep 25, 2013 | 82.57 | 82.58 | 82.55 | 82.55 | 1,365,063 | -0.03(-0.04%) |
Sep 24, 2013 | 82.55 | 82.58 | 82.54 | 82.58 | 368,583 | +0.00(+0.00%) |
Sep 23, 2013 | 82.54 | 82.59 | 82.53 | 82.58 | 315,372 | +0.07(+0.08%) |
Sep 20, 2013 | 82.54 | 82.56 | 82.51 | 82.52 | 298,832 | +0.00(+0.00%) |
Sep 19, 2013 | 82.55 | 82.55 | 82.49 | 82.52 | 650,029 | -0.04(-0.05%) |
Sep 18, 2013 | 82.46 | 82.60 | 82.45 | 82.56 | 410,355 | +0.10(+0.12%) |
Sep 17, 2013 | 82.48 | 82.50 | 82.45 | 82.46 | 312,322 | -0.00(-0.00%) |
Sep 16, 2013 | 82.50 | 82.50 | 82.46 | 82.46 | 396,175 | +0.02(+0.02%) |
Sep 13, 2013 | 82.42 | 82.46 | 82.41 | 82.45 | 367,853 | +0.04(+0.05%) |
Sep 12, 2013 | 82.44 | 82.47 | 82.40 | 82.41 | 352,267 | -0.01(-0.02%) |
Sep 11, 2013 | 82.39 | 82.42 | 82.37 | 82.42 | 498,257 | +0.06(+0.08%) |
Sep 10, 2013 | 82.40 | 82.41 | 82.35 | 82.36 | 503,170 | -0.05(-0.06%) |
Sep 09, 2013 | 82.43 | 82.47 | 82.41 | 82.41 | 479,778 | -0.05(-0.06%) |
Sep 06, 2013 | 82.41 | 82.48 | 82.41 | 82.45 | 1,640,237 | +0.10(+0.12%) |
Sep 05, 2013 | 82.39 | 82.41 | 82.34 | 82.36 | 329,582 | -0.07(-0.08%) |
Sep 04, 2013 | 82.45 | 82.45 | 82.37 | 82.42 | 253,603 | -0.02(-0.03%) |
Sep 03, 2013 | 82.43 | 82.45 | 82.40 | 82.45 | 997,857 | -0.02(-0.03%) |
Aug 30, 2013 | 82.48 | 82.50 | 82.40 | 82.47 | 443,924 | -0.02(-0.02%) |
Aug 29, 2013 | 82.48 | 82.49 | 82.45 | 82.49 | 347,375 | +0.01(+0.01%) |
Aug 28, 2013 | 82.49 | 82.49 | 82.45 | 82.48 | 646,067 | -0.04(-0.05%) |
Aug 27, 2013 | 82.45 | 82.52 | 82.45 | 82.52 | 507,880 | +0.05(+0.06%) |
Aug 26, 2013 | 82.49 | 82.49 | 82.44 | 82.47 | 364,222 | +0.02(+0.03%) |
Aug 23, 2013 | 82.45 | 82.47 | 82.42 | 82.45 | 340,137 | -0.02(-0.02%) |
Aug 22, 2013 | 82.45 | 82.46 | 82.43 | 82.46 | 276,463 | +0.02(+0.02%) |
Aug 21, 2013 | 82.49 | 82.49 | 82.43 | 82.45 | 543,793 | -0.04(-0.04%) |
Aug 20, 2013 | 82.47 | 82.49 | 82.46 | 82.48 | 390,698 | +0.03(+0.03%) |
Aug 19, 2013 | 82.47 | 82.49 | 82.45 | 82.45 | 481,507 | +0.02(+0.02%) |
Aug 16, 2013 | 82.49 | 82.50 | 82.44 | 82.44 | 532,010 | -0.02(-0.02%) |
Aug 15, 2013 | 82.46 | 82.49 | 82.42 | 82.45 | 325,566 | -0.05(-0.06%) |
Aug 14, 2013 | 82.49 | 82.50 | 82.46 | 82.50 | 359,402 | +0.04(+0.05%) |
Aug 13, 2013 | 82.49 | 82.49 | 82.45 | 82.46 | 345,895 | -0.06(-0.07%) |
Aug 12, 2013 | 82.50 | 82.53 | 82.49 | 82.52 | 226,339 | +0.02(+0.02%) |
Aug 09, 2013 | 82.47 | 82.51 | 82.45 | 82.50 | 173,908 | +0.01(+0.01%) |
Aug 08, 2013 | 82.49 | 82.50 | 82.45 | 82.49 | 244,273 | +0.04(+0.05%) |
Aug 07, 2013 | 82.47 | 82.50 | 82.44 | 82.45 | 279,006 | +0.02(+0.03%) |
Aug 06, 2013 | 82.47 | 82.48 | 82.40 | 82.43 | 419,066 | -0.03(-0.03%) |
Aug 05, 2013 | 82.46 | 82.49 | 82.40 | 82.46 | 268,955 | -0.03(-0.04%) |
Aug 02, 2013 | 82.46 | 82.50 | 82.45 | 82.49 | 398,715 | +0.07(+0.08%) |