Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 81.57 | 81.66 | 81.43 | 81.43 | 2,178,820 | -0.13(-0.16%) |
Aug 29, 2013 | 81.33 | 81.59 | 81.27 | 81.56 | 621,142 | +0.16(+0.20%) |
Aug 28, 2013 | 81.51 | 81.51 | 81.37 | 81.40 | 845,889 | -0.15(-0.18%) |
Aug 27, 2013 | 81.50 | 81.61 | 81.39 | 81.55 | 881,673 | +0.21(+0.26%) |
Aug 26, 2013 | 81.35 | 81.35 | 81.27 | 81.33 | 1,203,495 | +0.15(+0.18%) |
Aug 23, 2013 | 80.91 | 81.21 | 80.84 | 81.19 | 853,300 | +0.27(+0.33%) |
Aug 22, 2013 | 80.90 | 80.96 | 80.75 | 80.92 | 1,071,646 | +0.10(+0.12%) |
Aug 21, 2013 | 81.04 | 81.15 | 80.82 | 80.82 | 856,061 | -0.30(-0.37%) |
Aug 20, 2013 | 81.07 | 81.14 | 81.04 | 81.12 | 1,284,298 | +0.24(+0.29%) |
Aug 19, 2013 | 81.10 | 81.10 | 80.86 | 80.88 | 957,412 | -0.25(-0.31%) |
Aug 16, 2013 | 81.43 | 81.43 | 81.07 | 81.14 | 1,013,944 | -0.23(-0.28%) |
Aug 15, 2013 | 81.44 | 81.53 | 81.31 | 81.37 | 998,587 | -0.29(-0.36%) |
Aug 14, 2013 | 81.69 | 81.76 | 81.65 | 81.66 | 982,628 | -0.11(-0.13%) |
Aug 13, 2013 | 81.79 | 81.84 | 81.66 | 81.76 | 684,882 | -0.33(-0.40%) |
Aug 12, 2013 | 82.24 | 82.24 | 82.03 | 82.09 | 930,486 | -0.05(-0.07%) |
Aug 09, 2013 | 82.08 | 82.18 | 82.01 | 82.15 | 508,401 | +0.05(+0.07%) |
Aug 08, 2013 | 82.11 | 82.19 | 82.05 | 82.09 | 1,106,977 | +0.12(+0.14%) |
Aug 07, 2013 | 81.97 | 82.06 | 81.93 | 81.98 | 600,561 | +0.11(+0.13%) |
Aug 06, 2013 | 81.92 | 81.96 | 81.84 | 81.87 | 776,971 | -0.08(-0.10%) |
Aug 05, 2013 | 81.98 | 81.99 | 81.84 | 81.96 | 1,521,692 | +0.04(+0.05%) |
Aug 02, 2013 | 81.88 | 82.00 | 81.81 | 81.92 | 1,101,747 | +0.28(+0.34%) |
Aug 01, 2013 | 81.91 | 81.92 | 81.57 | 81.64 | 1,517,937 | -0.46(-0.57%) |
Jul 31, 2013 | 81.73 | 82.12 | 81.70 | 82.11 | 1,779,867 | +0.06(+0.07%) |
Jul 30, 2013 | 82.07 | 82.14 | 81.95 | 82.04 | 865,698 | -0.03(-0.04%) |
Jul 29, 2013 | 82.07 | 82.08 | 81.98 | 82.07 | 600,608 | +0.00(+0.00%) |
Jul 26, 2013 | 82.14 | 82.16 | 82.04 | 82.07 | 1,008,371 | -0.02(-0.03%) |
Jul 25, 2013 | 81.89 | 82.11 | 81.84 | 82.10 | 1,198,415 | +0.03(+0.04%) |
Jul 24, 2013 | 82.06 | 82.13 | 81.90 | 82.07 | 1,250,287 | -0.27(-0.33%) |
Jul 23, 2013 | 82.27 | 82.35 | 82.20 | 82.33 | 656,244 | -0.05(-0.06%) |
Jul 22, 2013 | 82.29 | 82.40 | 82.27 | 82.38 | 893,895 | +0.11(+0.13%) |
Jul 19, 2013 | 82.17 | 82.30 | 82.10 | 82.27 | 736,003 | +0.21(+0.26%) |
Jul 18, 2013 | 82.16 | 82.21 | 82.01 | 82.06 | 753,876 | -0.12(-0.15%) |
Jul 17, 2013 | 82.21 | 82.30 | 82.11 | 82.18 | 875,700 | +0.15(+0.18%) |
Jul 16, 2013 | 81.98 | 82.04 | 81.93 | 82.04 | 765,611 | +0.13(+0.16%) |
Jul 15, 2013 | 81.81 | 81.91 | 81.75 | 81.91 | 989,860 | +0.18(+0.22%) |
Jul 12, 2013 | 81.98 | 81.98 | 81.63 | 81.73 | 805,298 | -0.09(-0.11%) |
Jul 11, 2013 | 81.70 | 81.83 | 81.58 | 81.82 | 1,364,579 | +0.54(+0.67%) |
Jul 10, 2013 | 81.56 | 81.56 | 81.28 | 81.28 | 937,101 | -0.21(-0.26%) |
Jul 09, 2013 | 81.55 | 81.55 | 81.41 | 81.49 | 2,255,579 | +0.08(+0.10%) |
Jul 08, 2013 | 81.19 | 81.45 | 81.19 | 81.41 | 838,718 | +0.42(+0.52%) |
Jul 05, 2013 | 81.24 | 81.31 | 80.97 | 80.99 | 1,929,442 | -0.90(-1.09%) |
Jul 03, 2013 | 82.04 | 82.09 | 81.88 | 81.88 | 578,395 | -0.11(-0.14%) |
Jul 02, 2013 | 82.06 | 82.11 | 81.98 | 82.00 | 832,334 | +0.00(+0.00%) |
Jul 01, 2013 | 81.81 | 82.04 | 81.81 | 82.00 | 1,241,817 | +0.11(+0.14%) |
Jun 28, 2013 | 81.67 | 81.99 | 81.61 | 81.89 | 3,500,943 | +0.01(+0.01%) |
Jun 27, 2013 | 81.71 | 81.88 | 81.65 | 81.88 | 1,746,095 | +0.34(+0.42%) |
Jun 26, 2013 | 81.51 | 81.63 | 81.38 | 81.53 | 1,303,749 | +0.34(+0.42%) |
Jun 25, 2013 | 81.32 | 81.42 | 81.12 | 81.19 | 2,209,190 | +0.09(+0.11%) |
Jun 24, 2013 | 80.97 | 81.42 | 80.87 | 81.10 | 2,973,214 | -0.33(-0.40%) |
Jun 21, 2013 | 81.81 | 81.96 | 81.37 | 81.43 | 2,591,584 | -0.46(-0.56%) |
Jun 20, 2013 | 81.98 | 82.13 | 81.82 | 81.89 | 4,002,568 | -0.55(-0.67%) |
Jun 19, 2013 | 83.11 | 83.11 | 82.34 | 82.44 | 1,277,475 | -0.56(-0.67%) |
Jun 18, 2013 | 82.97 | 83.05 | 82.89 | 82.99 | 1,397,578 | -0.03(-0.04%) |
Jun 17, 2013 | 83.14 | 83.21 | 83.01 | 83.02 | 2,218,711 | -0.06(-0.07%) |
Jun 14, 2013 | 83.11 | 83.25 | 83.08 | 83.08 | 1,597,016 | +0.02(+0.03%) |
Jun 13, 2013 | 82.67 | 83.06 | 82.67 | 83.06 | 1,307,884 | +0.40(+0.49%) |
Jun 12, 2013 | 82.74 | 82.87 | 82.64 | 82.66 | 1,923,878 | -0.14(-0.17%) |
Jun 11, 2013 | 82.63 | 82.83 | 82.49 | 82.79 | 1,464,681 | +0.01(+0.01%) |
Jun 10, 2013 | 82.76 | 82.88 | 82.74 | 82.79 | 1,536,158 | -0.17(-0.20%) |
Jun 07, 2013 | 83.00 | 83.18 | 82.90 | 82.95 | 1,750,921 | -0.26(-0.31%) |
Jun 06, 2013 | 82.99 | 83.32 | 82.96 | 83.21 | 1,495,806 | +0.21(+0.26%) |
Jun 05, 2013 | 83.14 | 83.18 | 83.00 | 83.00 | 1,519,472 | -0.05(-0.06%) |
Jun 04, 2013 | 83.12 | 83.17 | 83.01 | 83.05 | 1,283,612 | -0.18(-0.22%) |