Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 83.19 | 83.19 | 82.95 | 83.02 | 2,330,985 | +0.01(+0.01%) |
Oct 30, 2013 | 83.19 | 83.26 | 82.96 | 83.02 | 639,574 | -0.15(-0.19%) |
Oct 29, 2013 | 83.04 | 83.17 | 83.00 | 83.17 | 677,505 | +0.10(+0.12%) |
Oct 28, 2013 | 83.10 | 83.17 | 83.06 | 83.07 | 1,216,076 | -0.04(-0.05%) |
Oct 25, 2013 | 83.11 | 83.18 | 83.07 | 83.11 | 629,376 | +0.03(+0.04%) |
Oct 24, 2013 | 83.21 | 83.21 | 83.06 | 83.08 | 692,452 | -0.03(-0.04%) |
Oct 23, 2013 | 83.16 | 83.23 | 83.10 | 83.11 | 902,341 | -0.02(-0.03%) |
Oct 22, 2013 | 83.09 | 83.16 | 83.04 | 83.13 | 2,043,361 | +0.29(+0.35%) |
Oct 21, 2013 | 82.84 | 82.89 | 82.78 | 82.84 | 954,766 | -0.08(-0.09%) |
Oct 18, 2013 | 82.91 | 82.96 | 82.86 | 82.92 | 821,808 | +0.14(+0.17%) |
Oct 17, 2013 | 82.72 | 82.86 | 82.67 | 82.78 | 1,335,106 | +0.23(+0.28%) |
Oct 16, 2013 | 82.16 | 82.55 | 82.13 | 82.55 | 1,006,633 | +0.35(+0.43%) |
Oct 15, 2013 | 82.38 | 82.40 | 82.17 | 82.19 | 1,230,573 | -0.04(-0.05%) |
Oct 14, 2013 | 82.41 | 82.43 | 82.22 | 82.23 | 536,603 | -0.15(-0.19%) |
Oct 11, 2013 | 82.50 | 82.54 | 82.36 | 82.39 | 1,341,460 | +0.03(+0.04%) |
Oct 10, 2013 | 82.21 | 82.39 | 82.14 | 82.36 | 2,848,580 | +0.09(+0.11%) |
Oct 09, 2013 | 82.41 | 82.41 | 82.24 | 82.26 | 1,002,665 | -0.06(-0.07%) |
Oct 08, 2013 | 82.39 | 82.45 | 82.31 | 82.33 | 528,906 | -0.04(-0.05%) |
Oct 07, 2013 | 82.51 | 82.53 | 82.35 | 82.36 | 727,310 | -0.02(-0.02%) |
Oct 04, 2013 | 82.38 | 82.41 | 82.30 | 82.38 | 726,050 | -0.07(-0.08%) |
Oct 03, 2013 | 82.30 | 82.50 | 82.30 | 82.45 | 1,176,163 | +0.06(+0.07%) |
Oct 02, 2013 | 82.40 | 82.48 | 82.33 | 82.39 | 749,756 | +0.11(+0.13%) |
Oct 01, 2013 | 82.39 | 82.41 | 82.23 | 82.28 | 2,961,197 | -0.13(-0.16%) |
Sep 27, 2013 | 82.34 | 82.46 | 82.32 | 82.41 | 557,035 | +0.05(+0.06%) |
Sep 26, 2013 | 82.34 | 82.36 | 82.26 | 82.36 | 765,683 | -0.02(-0.02%) |
Sep 25, 2013 | 82.25 | 82.43 | 82.25 | 82.38 | 690,628 | +0.12(+0.14%) |
Sep 24, 2013 | 82.18 | 82.31 | 82.14 | 82.26 | 934,989 | +0.19(+0.23%) |
Sep 23, 2013 | 82.03 | 82.13 | 81.97 | 82.07 | 1,114,211 | +0.06(+0.07%) |
Sep 20, 2013 | 82.06 | 82.09 | 81.95 | 82.01 | 628,584 | +0.00(+0.00%) |
Sep 19, 2013 | 82.08 | 82.14 | 81.96 | 82.01 | 861,115 | -0.10(-0.12%) |
Sep 18, 2013 | 81.36 | 82.18 | 81.27 | 82.11 | 1,449,542 | +0.68(+0.84%) |
Sep 17, 2013 | 81.42 | 81.46 | 81.34 | 81.43 | 1,126,614 | +0.08(+0.09%) |
Sep 16, 2013 | 81.61 | 81.63 | 81.31 | 81.35 | 1,128,165 | +0.17(+0.21%) |
Sep 13, 2013 | 81.14 | 81.23 | 81.12 | 81.18 | 853,087 | +0.12(+0.14%) |
Sep 12, 2013 | 81.27 | 81.29 | 81.07 | 81.07 | 1,101,899 | -0.09(-0.11%) |
Sep 11, 2013 | 80.99 | 81.16 | 80.95 | 81.16 | 3,003,793 | +0.28(+0.34%) |
Sep 10, 2013 | 80.91 | 81.02 | 80.84 | 80.88 | 818,104 | -0.15(-0.18%) |
Sep 09, 2013 | 81.11 | 81.12 | 80.97 | 81.03 | 1,168,113 | +0.16(+0.20%) |
Sep 06, 2013 | 80.90 | 81.02 | 80.83 | 80.87 | 832,554 | +0.30(+0.37%) |
Sep 05, 2013 | 80.91 | 80.91 | 80.56 | 80.57 | 1,378,012 | -0.55(-0.67%) |
Sep 04, 2013 | 81.30 | 81.30 | 81.07 | 81.11 | 711,036 | -0.12(-0.14%) |
Sep 03, 2013 | 81.13 | 81.39 | 81.06 | 81.23 | 1,718,801 | -0.20(-0.25%) |
Aug 30, 2013 | 81.57 | 81.67 | 81.43 | 81.43 | 2,178,790 | -0.13(-0.16%) |
Aug 29, 2013 | 81.33 | 81.60 | 81.27 | 81.56 | 621,134 | +0.16(+0.20%) |
Aug 28, 2013 | 81.51 | 81.51 | 81.37 | 81.40 | 845,877 | -0.15(-0.18%) |
Aug 27, 2013 | 81.50 | 81.61 | 81.39 | 81.55 | 881,660 | +0.21(+0.26%) |
Aug 26, 2013 | 81.35 | 81.35 | 81.27 | 81.34 | 1,203,478 | +0.15(+0.18%) |
Aug 23, 2013 | 80.91 | 81.21 | 80.84 | 81.19 | 853,288 | +0.27(+0.33%) |
Aug 22, 2013 | 80.90 | 80.96 | 80.75 | 80.92 | 1,071,631 | +0.10(+0.12%) |
Aug 21, 2013 | 81.04 | 81.15 | 80.82 | 80.82 | 856,049 | -0.30(-0.37%) |
Aug 20, 2013 | 81.08 | 81.14 | 81.04 | 81.12 | 1,284,280 | +0.24(+0.29%) |
Aug 19, 2013 | 81.11 | 81.11 | 80.86 | 80.88 | 957,398 | -0.25(-0.31%) |
Aug 16, 2013 | 81.43 | 81.43 | 81.08 | 81.14 | 1,013,930 | -0.23(-0.28%) |
Aug 15, 2013 | 81.44 | 81.53 | 81.31 | 81.37 | 998,573 | -0.29(-0.36%) |
Aug 14, 2013 | 81.69 | 81.77 | 81.65 | 81.66 | 982,614 | -0.11(-0.13%) |
Aug 13, 2013 | 81.79 | 81.84 | 81.67 | 81.77 | 684,872 | -0.33(-0.40%) |
Aug 12, 2013 | 82.24 | 82.24 | 82.03 | 82.09 | 930,473 | -0.05(-0.07%) |
Aug 09, 2013 | 82.08 | 82.18 | 82.01 | 82.15 | 508,394 | +0.05(+0.07%) |
Aug 08, 2013 | 82.11 | 82.19 | 82.05 | 82.09 | 1,106,962 | +0.12(+0.14%) |
Aug 07, 2013 | 81.97 | 82.06 | 81.93 | 81.98 | 600,552 | +0.11(+0.13%) |
Aug 06, 2013 | 81.92 | 81.96 | 81.84 | 81.87 | 776,960 | -0.08(-0.10%) |
Aug 05, 2013 | 81.98 | 82.00 | 81.84 | 81.96 | 1,521,671 | +0.04(+0.05%) |
Aug 02, 2013 | 81.88 | 82.00 | 81.81 | 81.92 | 1,101,731 | +0.28(+0.34%) |