Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 82.81 | 82.88 | 82.79 | 82.88 | 491,893 | -0.03(-0.04%) |
Jul 30, 2013 | 82.90 | 82.92 | 82.87 | 82.91 | 282,851 | +0.01(+0.01%) |
Jul 29, 2013 | 82.90 | 82.91 | 82.87 | 82.90 | 338,944 | +0.01(+0.01%) |
Jul 26, 2013 | 82.88 | 82.90 | 82.87 | 82.90 | 206,119 | +0.04(+0.04%) |
Jul 25, 2013 | 82.86 | 82.87 | 82.82 | 82.86 | 141,270 | -0.01(-0.01%) |
Jul 24, 2013 | 82.87 | 82.87 | 82.83 | 82.87 | 443,669 | -0.01(-0.01%) |
Jul 23, 2013 | 82.88 | 82.90 | 82.85 | 82.88 | 483,528 | +0.00(+0.00%) |
Jul 22, 2013 | 82.89 | 82.90 | 82.84 | 82.88 | 286,492 | +0.02(+0.03%) |
Jul 19, 2013 | 82.86 | 82.88 | 82.83 | 82.86 | 490,186 | +0.02(+0.02%) |
Jul 18, 2013 | 82.87 | 82.89 | 82.82 | 82.84 | 286,252 | -0.02(-0.02%) |
Jul 17, 2013 | 82.83 | 82.87 | 82.83 | 82.86 | 421,645 | +0.07(+0.08%) |
Jul 16, 2013 | 82.81 | 82.83 | 82.77 | 82.79 | 703,928 | -0.02(-0.02%) |
Jul 15, 2013 | 82.81 | 82.87 | 82.80 | 82.81 | 305,822 | +0.02(+0.03%) |
Jul 12, 2013 | 82.84 | 82.85 | 82.78 | 82.78 | 480,420 | -0.06(-0.07%) |
Jul 11, 2013 | 82.82 | 82.84 | 82.78 | 82.84 | 421,391 | +0.05(+0.06%) |
Jul 10, 2013 | 82.72 | 82.81 | 82.72 | 82.79 | 373,550 | -0.01(-0.01%) |
Jul 09, 2013 | 82.78 | 82.81 | 82.72 | 82.80 | 739,144 | +0.02(+0.02%) |
Jul 08, 2013 | 82.76 | 82.80 | 82.76 | 82.78 | 262,479 | +0.11(+0.13%) |
Jul 05, 2013 | 82.76 | 82.76 | 82.68 | 82.68 | 272,961 | -0.11(-0.13%) |
Jul 03, 2013 | 82.80 | 82.81 | 82.75 | 82.78 | 177,010 | +0.02(+0.02%) |
Jul 02, 2013 | 82.77 | 82.81 | 82.75 | 82.77 | 403,316 | -0.01(-0.01%) |
Jul 01, 2013 | 82.79 | 82.81 | 82.76 | 82.77 | 594,827 | +0.00(+0.00%) |
Jun 28, 2013 | 82.76 | 82.81 | 82.71 | 82.77 | 531,499 | -0.06(-0.07%) |
Jun 26, 2013 | 82.85 | 82.86 | 82.80 | 82.83 | 892,944 | +0.03(+0.04%) |
Jun 25, 2013 | 82.79 | 82.83 | 82.76 | 82.80 | 692,083 | -0.02(-0.03%) |
Jun 24, 2013 | 82.80 | 82.83 | 82.71 | 82.82 | 530,246 | -0.02(-0.03%) |
Jun 21, 2013 | 82.87 | 82.87 | 82.80 | 82.85 | 735,032 | -0.02(-0.03%) |
Jun 20, 2013 | 82.86 | 82.91 | 82.77 | 82.87 | 2,666,221 | -0.00(-0.00%) |
Jun 19, 2013 | 82.95 | 82.98 | 82.87 | 82.87 | 355,382 | -0.09(-0.11%) |
Jun 18, 2013 | 82.95 | 82.96 | 82.94 | 82.96 | 340,871 | -0.01(-0.01%) |
Jun 17, 2013 | 82.96 | 83.00 | 82.95 | 82.97 | 693,234 | -0.02(-0.03%) |
Jun 14, 2013 | 82.97 | 83.00 | 82.96 | 82.99 | 467,052 | +0.02(+0.03%) |
Jun 13, 2013 | 82.93 | 82.98 | 82.91 | 82.97 | 539,484 | +0.04(+0.05%) |
Jun 12, 2013 | 82.92 | 82.93 | 82.90 | 82.93 | 468,115 | +0.00(+0.00%) |
Jun 11, 2013 | 82.90 | 82.94 | 82.88 | 82.92 | 1,393,747 | +0.00(+0.01%) |
Jun 10, 2013 | 82.93 | 82.95 | 82.92 | 82.92 | 346,908 | -0.03(-0.04%) |
Jun 07, 2013 | 82.97 | 82.98 | 82.93 | 82.95 | 534,052 | -0.02(-0.02%) |
Jun 06, 2013 | 82.96 | 82.99 | 82.94 | 82.97 | 620,618 | +0.04(+0.05%) |
Jun 05, 2013 | 82.95 | 82.98 | 82.93 | 82.93 | 734,538 | -0.02(-0.03%) |
Jun 04, 2013 | 82.96 | 82.97 | 82.94 | 82.95 | 281,319 | -0.03(-0.04%) |
Jun 03, 2013 | 82.96 | 83.01 | 82.95 | 82.98 | 1,903,188 | +0.05(+0.06%) |
May 31, 2013 | 82.97 | 82.98 | 82.94 | 82.94 | 915,424 | -0.08(-0.10%) |
May 30, 2013 | 83.00 | 83.03 | 83.00 | 83.02 | 681,803 | +0.00(+0.00%) |
May 29, 2013 | 83.00 | 83.03 | 82.99 | 83.02 | 614,094 | +0.01(+0.01%) |
May 28, 2013 | 83.06 | 83.06 | 83.00 | 83.01 | 1,160,964 | -0.04(-0.05%) |
May 24, 2013 | 83.05 | 83.06 | 83.03 | 83.05 | 859,018 | +0.01(+0.01%) |
May 23, 2013 | 83.08 | 83.08 | 83.03 | 83.04 | 266,604 | -0.01(-0.01%) |
May 22, 2013 | 83.05 | 83.08 | 83.03 | 83.05 | 338,179 | -0.02(-0.03%) |
May 21, 2013 | 83.07 | 83.08 | 83.06 | 83.08 | 716,486 | +0.02(+0.02%) |
May 20, 2013 | 83.06 | 83.07 | 83.04 | 83.06 | 241,995 | +0.01(+0.02%) |
May 17, 2013 | 83.05 | 83.07 | 83.03 | 83.05 | 278,567 | -0.01(-0.01%) |
May 16, 2013 | 83.03 | 83.08 | 83.03 | 83.06 | 279,673 | -0.01(-0.01%) |
May 15, 2013 | 83.04 | 83.08 | 83.03 | 83.07 | 605,010 | +0.03(+0.03%) |
May 13, 2013 | 83.03 | 83.04 | 83.01 | 83.04 | 269,326 | +0.03(+0.03%) |
May 10, 2013 | 83.04 | 83.04 | 82.99 | 83.01 | 209,485 | -0.00(-0.00%) |
May 09, 2013 | 83.03 | 83.04 | 83.01 | 83.01 | 234,151 | +0.00(+0.00%) |
May 08, 2013 | 83.03 | 83.05 | 83.00 | 83.01 | 1,150,884 | -0.04(-0.05%) |
May 07, 2013 | 83.03 | 83.07 | 83.03 | 83.05 | 249,531 | -0.01(-0.01%) |
May 06, 2013 | 83.05 | 83.07 | 83.04 | 83.06 | 286,107 | +0.03(+0.03%) |
May 03, 2013 | 83.04 | 83.05 | 83.03 | 83.03 | 310,774 | -0.01(-0.01%) |
May 02, 2013 | 83.06 | 83.08 | 83.03 | 83.04 | 208,426 | -0.03(-0.04%) |