Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 82.86 | 82.87 | 82.77 | 82.85 | 441,902 | -0.02(-0.02%) |
Aug 29, 2013 | 82.86 | 82.86 | 82.83 | 82.86 | 345,793 | +0.01(+0.01%) |
Aug 28, 2013 | 82.86 | 82.86 | 82.83 | 82.86 | 643,126 | -0.04(-0.05%) |
Aug 27, 2013 | 82.83 | 82.90 | 82.82 | 82.90 | 505,567 | +0.05(+0.06%) |
Aug 26, 2013 | 82.87 | 82.87 | 82.81 | 82.85 | 362,563 | +0.02(+0.03%) |
Aug 23, 2013 | 82.82 | 82.85 | 82.80 | 82.82 | 338,588 | -0.02(-0.02%) |
Aug 22, 2013 | 82.83 | 82.84 | 82.81 | 82.84 | 275,205 | +0.02(+0.02%) |
Aug 21, 2013 | 82.86 | 82.86 | 82.81 | 82.82 | 541,317 | -0.04(-0.04%) |
Aug 20, 2013 | 82.85 | 82.86 | 82.84 | 82.86 | 388,919 | +0.03(+0.03%) |
Aug 19, 2013 | 82.85 | 82.87 | 82.82 | 82.83 | 479,314 | +0.02(+0.02%) |
Aug 16, 2013 | 82.86 | 82.88 | 82.81 | 82.81 | 529,588 | -0.02(-0.02%) |
Aug 15, 2013 | 82.84 | 82.86 | 82.80 | 82.83 | 324,084 | -0.05(-0.06%) |
Aug 14, 2013 | 82.87 | 82.88 | 82.84 | 82.88 | 357,766 | +0.04(+0.05%) |
Aug 13, 2013 | 82.87 | 82.87 | 82.82 | 82.84 | 344,320 | -0.06(-0.07%) |
Aug 12, 2013 | 82.88 | 82.90 | 82.87 | 82.90 | 225,308 | +0.02(+0.02%) |
Aug 09, 2013 | 82.85 | 82.89 | 82.82 | 82.88 | 173,117 | +0.01(+0.01%) |
Aug 08, 2013 | 82.86 | 82.88 | 82.83 | 82.87 | 243,161 | +0.04(+0.05%) |
Aug 07, 2013 | 82.85 | 82.88 | 82.82 | 82.83 | 277,736 | +0.02(+0.03%) |
Aug 06, 2013 | 82.85 | 82.86 | 82.78 | 82.81 | 417,158 | -0.03(-0.03%) |
Aug 05, 2013 | 82.84 | 82.86 | 82.78 | 82.83 | 267,730 | -0.03(-0.04%) |
Aug 02, 2013 | 82.84 | 82.88 | 82.82 | 82.86 | 396,900 | +0.07(+0.08%) |
Aug 01, 2013 | 82.83 | 82.85 | 82.79 | 82.80 | 455,185 | -0.08(-0.10%) |
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%) |