Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 83.61 | 83.61 | 82.77 | 82.94 | 174,832 | -0.56(-0.67%) |
Aug 29, 2013 | 82.90 | 83.79 | 82.90 | 83.50 | 157,157 | +0.42(+0.51%) |
Aug 28, 2013 | 82.81 | 83.40 | 82.73 | 83.08 | 183,806 | +0.13(+0.15%) |
Aug 27, 2013 | 83.49 | 83.79 | 82.85 | 82.95 | 178,539 | -1.57(-1.85%) |
Aug 26, 2013 | 84.83 | 85.09 | 84.45 | 84.52 | 154,483 | -0.14(-0.17%) |
Aug 23, 2013 | 84.79 | 84.79 | 84.27 | 84.66 | 176,111 | +0.16(+0.19%) |
Aug 22, 2013 | 83.74 | 84.93 | 83.66 | 84.51 | 204,713 | +0.95(+1.14%) |
Aug 21, 2013 | 83.68 | 84.26 | 83.33 | 83.55 | 189,042 | -0.57(-0.67%) |
Aug 20, 2013 | 83.22 | 84.30 | 83.22 | 84.12 | 161,661 | +0.95(+1.14%) |
Aug 19, 2013 | 83.53 | 83.92 | 83.17 | 83.17 | 170,317 | -0.63(-0.75%) |
Aug 16, 2013 | 83.77 | 84.26 | 83.74 | 83.80 | 197,991 | -0.30(-0.35%) |
Aug 15, 2013 | 84.60 | 84.74 | 83.90 | 84.10 | 222,522 | -1.28(-1.50%) |
Aug 14, 2013 | 85.89 | 85.89 | 85.37 | 85.37 | 292,008 | -0.64(-0.74%) |
Aug 13, 2013 | 86.15 | 86.15 | 85.48 | 86.01 | 206,001 | +0.03(+0.03%) |
Aug 12, 2013 | 85.44 | 86.08 | 85.36 | 85.98 | 306,067 | -0.04(-0.05%) |
Aug 09, 2013 | 85.86 | 86.31 | 85.81 | 86.03 | 120,880 | -0.03(-0.03%) |
Aug 08, 2013 | 86.01 | 86.20 | 85.60 | 86.05 | 157,763 | +0.60(+0.71%) |
Aug 07, 2013 | 85.72 | 85.76 | 85.21 | 85.45 | 180,701 | -0.58(-0.68%) |
Aug 06, 2013 | 86.52 | 86.61 | 85.86 | 86.04 | 188,266 | -0.60(-0.69%) |
Aug 05, 2013 | 86.64 | 86.75 | 86.39 | 86.64 | 187,786 | -0.07(-0.08%) |
Aug 02, 2013 | 86.47 | 86.75 | 86.29 | 86.70 | 257,315 | +0.03(+0.04%) |
Aug 01, 2013 | 86.06 | 86.75 | 85.61 | 86.67 | 481,491 | +1.51(+1.77%) |
Jul 31, 2013 | 85.14 | 85.74 | 85.04 | 85.16 | 251,899 | +0.28(+0.33%) |
Jul 30, 2013 | 84.96 | 85.04 | 84.59 | 84.88 | 218,684 | +0.36(+0.43%) |
Jul 29, 2013 | 84.57 | 84.93 | 84.26 | 84.52 | 176,349 | -0.31(-0.37%) |
Jul 26, 2013 | 84.34 | 84.83 | 84.18 | 84.83 | 161,847 | -0.14(-0.16%) |
Jul 25, 2013 | 84.32 | 84.97 | 84.25 | 84.97 | 161,198 | +0.54(+0.64%) |
Jul 24, 2013 | 85.48 | 85.48 | 84.27 | 84.43 | 229,539 | -0.54(-0.64%) |
Jul 23, 2013 | 85.51 | 85.51 | 84.89 | 84.97 | 228,294 | -0.30(-0.36%) |
Jul 22, 2013 | 85.16 | 85.39 | 84.99 | 85.27 | 190,872 | +0.20(+0.24%) |
Jul 19, 2013 | 84.87 | 85.10 | 84.69 | 85.07 | 199,559 | +0.17(+0.20%) |
Jul 18, 2013 | 84.54 | 85.01 | 84.47 | 84.90 | 234,565 | +0.64(+0.75%) |
Jul 17, 2013 | 84.34 | 84.52 | 84.10 | 84.27 | 146,975 | +0.26(+0.31%) |
Jul 16, 2013 | 84.65 | 84.71 | 83.77 | 84.00 | 197,654 | -0.57(-0.67%) |
Jul 15, 2013 | 84.65 | 84.69 | 84.28 | 84.57 | 314,083 | +0.20(+0.24%) |
Jul 12, 2013 | 84.13 | 84.42 | 84.00 | 84.37 | 278,211 | +0.28(+0.33%) |
Jul 11, 2013 | 84.02 | 84.13 | 83.59 | 84.09 | 387,970 | +1.21(+1.46%) |
Jul 10, 2013 | 82.77 | 82.94 | 82.46 | 82.88 | 159,381 | +0.15(+0.18%) |
Jul 09, 2013 | 82.78 | 82.91 | 82.16 | 82.72 | 283,678 | +0.57(+0.69%) |
Jul 08, 2013 | 82.34 | 82.44 | 82.03 | 82.16 | 465,432 | +0.33(+0.40%) |
Jul 05, 2013 | 81.89 | 81.89 | 80.83 | 81.83 | 139,530 | +0.85(+1.05%) |
Jul 03, 2013 | 80.60 | 81.18 | 80.51 | 80.98 | 133,905 | +0.01(+0.01%) |
Jul 02, 2013 | 81.18 | 81.61 | 80.64 | 80.97 | 215,043 | -0.24(-0.29%) |
Jul 01, 2013 | 80.86 | 81.65 | 80.86 | 81.21 | 317,180 | +0.65(+0.81%) |
Jun 28, 2013 | 80.61 | 81.04 | 80.22 | 80.56 | 258,468 | -0.25(-0.31%) |
Jun 27, 2013 | 80.51 | 81.01 | 80.24 | 80.81 | 461,094 | +0.93(+1.17%) |
Jun 26, 2013 | 79.96 | 80.07 | 79.48 | 79.88 | 161,015 | +0.77(+0.97%) |
Jun 25, 2013 | 79.17 | 79.35 | 78.47 | 79.11 | 238,973 | +0.91(+1.17%) |
Jun 24, 2013 | 78.25 | 78.79 | 77.36 | 78.19 | 1,269,753 | -0.91(-1.16%) |
Jun 21, 2013 | 79.49 | 79.70 | 78.22 | 79.11 | 1,307,790 | +0.01(+0.01%) |
Jun 20, 2013 | 80.48 | 80.48 | 78.86 | 79.10 | 429,638 | -2.17(-2.67%) |
Jun 19, 2013 | 82.38 | 82.48 | 81.27 | 81.27 | 300,392 | -1.14(-1.39%) |
Jun 18, 2013 | 81.88 | 82.55 | 81.84 | 82.41 | 171,817 | +0.62(+0.76%) |
Jun 17, 2013 | 81.74 | 82.06 | 81.39 | 81.79 | 141,571 | +0.60(+0.74%) |
Jun 14, 2013 | 81.44 | 81.81 | 80.99 | 81.19 | 154,718 | -0.32(-0.39%) |
Jun 13, 2013 | 79.96 | 81.63 | 79.90 | 81.51 | 160,655 | +1.48(+1.85%) |
Jun 12, 2013 | 81.42 | 81.50 | 79.93 | 80.03 | 169,641 | -0.78(-0.96%) |
Jun 11, 2013 | 81.28 | 81.51 | 80.56 | 80.81 | 234,215 | -0.92(-1.13%) |
Jun 10, 2013 | 82.10 | 82.10 | 81.42 | 81.73 | 269,154 | -0.03(-0.04%) |
Jun 07, 2013 | 81.38 | 81.84 | 80.77 | 81.77 | 290,332 | +1.06(+1.31%) |
Jun 06, 2013 | 79.91 | 80.72 | 79.48 | 80.71 | 202,481 | +0.87(+1.09%) |
Jun 05, 2013 | 80.61 | 80.84 | 79.76 | 79.84 | 264,097 | -1.09(-1.35%) |
Jun 04, 2013 | 81.53 | 81.80 | 80.51 | 80.93 | 218,594 | -0.49(-0.60%) |