Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 82.08 | 82.21 | 82.06 | 82.15 | 558,782 | +0.05(+0.06%) |
Sep 26, 2013 | 82.08 | 82.11 | 82.01 | 82.11 | 768,084 | -0.02(-0.02%) |
Sep 25, 2013 | 81.99 | 82.17 | 81.99 | 82.12 | 692,795 | +0.11(+0.14%) |
Sep 24, 2013 | 81.92 | 82.05 | 81.88 | 82.01 | 937,921 | +0.19(+0.23%) |
Sep 23, 2013 | 81.78 | 81.87 | 81.72 | 81.81 | 1,117,706 | +0.06(+0.07%) |
Sep 20, 2013 | 81.81 | 81.83 | 81.69 | 81.75 | 630,556 | +0.00(+0.00%) |
Sep 19, 2013 | 81.82 | 81.88 | 81.70 | 81.75 | 863,816 | -0.10(-0.12%) |
Sep 18, 2013 | 81.11 | 81.92 | 81.01 | 81.85 | 1,454,088 | +0.68(+0.84%) |
Sep 17, 2013 | 81.16 | 81.21 | 81.09 | 81.17 | 1,130,147 | +0.08(+0.09%) |
Sep 16, 2013 | 81.35 | 81.38 | 81.06 | 81.10 | 1,131,704 | +0.17(+0.21%) |
Sep 13, 2013 | 80.89 | 80.98 | 80.87 | 80.93 | 855,762 | +0.11(+0.14%) |
Sep 12, 2013 | 81.01 | 81.03 | 80.81 | 80.81 | 1,105,356 | -0.09(-0.11%) |
Sep 11, 2013 | 80.74 | 80.90 | 80.70 | 80.90 | 3,013,214 | +0.28(+0.34%) |
Sep 10, 2013 | 80.66 | 80.77 | 80.59 | 80.63 | 820,670 | -0.15(-0.18%) |
Sep 09, 2013 | 80.86 | 80.87 | 80.71 | 80.77 | 1,171,777 | +0.16(+0.20%) |
Sep 06, 2013 | 80.65 | 80.77 | 80.57 | 80.61 | 835,165 | +0.30(+0.37%) |
Sep 05, 2013 | 80.66 | 80.66 | 80.31 | 80.31 | 1,382,334 | -0.54(-0.67%) |
Sep 04, 2013 | 81.05 | 81.05 | 80.81 | 80.86 | 713,266 | -0.11(-0.14%) |
Sep 03, 2013 | 80.88 | 81.13 | 80.80 | 80.97 | 1,724,192 | -0.20(-0.25%) |
Aug 30, 2013 | 81.32 | 81.41 | 81.17 | 81.17 | 2,185,624 | -0.13(-0.16%) |
Aug 29, 2013 | 81.07 | 81.34 | 81.01 | 81.30 | 623,082 | +0.16(+0.20%) |
Aug 28, 2013 | 81.26 | 81.26 | 81.11 | 81.14 | 848,530 | -0.15(-0.18%) |
Aug 27, 2013 | 81.25 | 81.36 | 81.13 | 81.29 | 884,426 | +0.21(+0.26%) |
Aug 26, 2013 | 81.10 | 81.10 | 81.01 | 81.08 | 1,207,253 | +0.15(+0.18%) |
Aug 23, 2013 | 80.66 | 80.96 | 80.59 | 80.94 | 855,965 | +0.27(+0.33%) |
Aug 22, 2013 | 80.65 | 80.71 | 80.50 | 80.67 | 1,074,992 | +0.10(+0.12%) |
Aug 21, 2013 | 80.79 | 80.90 | 80.57 | 80.57 | 858,734 | -0.30(-0.37%) |
Aug 20, 2013 | 80.82 | 80.89 | 80.78 | 80.87 | 1,288,308 | +0.24(+0.29%) |
Aug 19, 2013 | 80.85 | 80.85 | 80.61 | 80.63 | 960,401 | -0.25(-0.31%) |
Aug 16, 2013 | 81.17 | 81.17 | 80.82 | 80.88 | 1,017,111 | -0.23(-0.28%) |
Aug 15, 2013 | 81.19 | 81.27 | 81.06 | 81.11 | 1,001,705 | -0.29(-0.36%) |
Aug 14, 2013 | 81.43 | 81.51 | 81.39 | 81.40 | 985,696 | -0.11(-0.13%) |
Aug 13, 2013 | 81.53 | 81.59 | 81.41 | 81.51 | 687,020 | -0.33(-0.40%) |
Aug 12, 2013 | 81.98 | 81.98 | 81.78 | 81.84 | 933,391 | -0.05(-0.07%) |
Aug 09, 2013 | 81.82 | 81.92 | 81.76 | 81.89 | 509,988 | +0.05(+0.07%) |
Aug 08, 2013 | 81.85 | 81.94 | 81.79 | 81.84 | 1,110,434 | +0.11(+0.14%) |
Aug 07, 2013 | 81.72 | 81.80 | 81.68 | 81.72 | 602,436 | +0.11(+0.13%) |
Aug 06, 2013 | 81.66 | 81.70 | 81.59 | 81.62 | 779,397 | -0.08(-0.10%) |
Aug 05, 2013 | 81.72 | 81.74 | 81.58 | 81.70 | 1,526,444 | +0.04(+0.05%) |
Aug 02, 2013 | 81.62 | 81.75 | 81.56 | 81.66 | 1,105,187 | +0.28(+0.34%) |
Aug 01, 2013 | 81.65 | 81.66 | 81.32 | 81.39 | 1,522,677 | -0.46(-0.57%) |
Jul 31, 2013 | 81.48 | 81.87 | 81.45 | 81.85 | 1,785,425 | +0.06(+0.07%) |
Jul 30, 2013 | 81.82 | 81.88 | 81.70 | 81.79 | 868,402 | -0.03(-0.04%) |
Jul 29, 2013 | 81.82 | 81.83 | 81.72 | 81.82 | 602,483 | +0.00(+0.00%) |
Jul 26, 2013 | 81.89 | 81.90 | 81.79 | 81.82 | 1,011,519 | -0.02(-0.03%) |
Jul 25, 2013 | 81.64 | 81.85 | 81.58 | 81.84 | 1,202,157 | +0.03(+0.04%) |
Jul 24, 2013 | 81.80 | 81.87 | 81.65 | 81.81 | 1,254,191 | -0.27(-0.33%) |
Jul 23, 2013 | 82.01 | 82.09 | 81.95 | 82.08 | 658,294 | -0.05(-0.06%) |
Jul 22, 2013 | 82.03 | 82.15 | 82.02 | 82.12 | 896,686 | +0.11(+0.13%) |
Jul 19, 2013 | 81.92 | 82.04 | 81.84 | 82.02 | 738,301 | +0.21(+0.26%) |
Jul 18, 2013 | 81.90 | 81.96 | 81.76 | 81.80 | 756,230 | -0.12(-0.15%) |
Jul 17, 2013 | 81.96 | 82.04 | 81.85 | 81.93 | 878,434 | +0.15(+0.18%) |
Jul 16, 2013 | 81.73 | 81.79 | 81.67 | 81.78 | 768,002 | +0.13(+0.16%) |
Jul 15, 2013 | 81.56 | 81.65 | 81.49 | 81.65 | 992,951 | +0.18(+0.22%) |
Jul 12, 2013 | 81.73 | 81.73 | 81.38 | 81.48 | 807,813 | -0.09(-0.11%) |
Jul 11, 2013 | 81.45 | 81.58 | 81.33 | 81.57 | 1,368,840 | +0.54(+0.67%) |
Jul 10, 2013 | 81.31 | 81.31 | 81.03 | 81.03 | 940,027 | -0.21(-0.26%) |
Jul 09, 2013 | 81.29 | 81.30 | 81.16 | 81.24 | 2,262,622 | +0.08(+0.10%) |
Jul 08, 2013 | 80.94 | 81.19 | 80.94 | 81.16 | 841,337 | +0.42(+0.52%) |
Jul 05, 2013 | 80.99 | 81.06 | 80.72 | 80.74 | 1,935,467 | -0.89(-1.09%) |
Jul 03, 2013 | 81.79 | 81.83 | 81.63 | 81.63 | 580,201 | -0.11(-0.14%) |
Jul 02, 2013 | 81.80 | 81.86 | 81.72 | 81.74 | 834,933 | +0.00(+0.00%) |