Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 81.76 | 82.51 | 81.32 | 82.47 | 588,130 | +0.42(+0.52%) |
Sep 27, 2013 | 82.15 | 82.15 | 81.63 | 82.05 | 587,091 | -0.20(-0.24%) |
Sep 26, 2013 | 82.31 | 82.92 | 81.97 | 82.25 | 400,058 | +0.10(+0.12%) |
Sep 25, 2013 | 82.66 | 82.66 | 82.12 | 82.15 | 515,026 | -0.35(-0.42%) |
Sep 24, 2013 | 82.85 | 83.13 | 82.37 | 82.50 | 564,725 | -0.22(-0.27%) |
Sep 23, 2013 | 82.52 | 82.90 | 82.13 | 82.72 | 673,150 | -0.11(-0.13%) |
Sep 20, 2013 | 83.07 | 83.29 | 82.49 | 82.83 | 1,658,197 | -0.16(-0.19%) |
Sep 19, 2013 | 83.54 | 83.70 | 82.90 | 82.99 | 918,120 | -0.62(-0.75%) |
Sep 18, 2013 | 84.23 | 84.29 | 82.56 | 83.61 | 799,195 | -0.73(-0.87%) |
Sep 17, 2013 | 84.01 | 84.47 | 83.74 | 84.34 | 352,564 | +0.25(+0.30%) |
Sep 16, 2013 | 84.75 | 84.41 | 83.93 | 84.09 | 465,862 | +0.32(+0.39%) |
Sep 13, 2013 | 83.60 | 83.99 | 83.13 | 83.77 | 565,154 | +0.54(+0.65%) |
Sep 12, 2013 | 83.61 | 83.61 | 83.05 | 83.23 | 752,940 | -0.08(-0.10%) |
Sep 11, 2013 | 83.25 | 83.59 | 83.08 | 83.31 | 519,105 | +0.07(+0.09%) |
Sep 10, 2013 | 82.40 | 83.36 | 82.38 | 83.24 | 1,002,502 | +1.30(+1.58%) |
Sep 09, 2013 | 81.61 | 82.05 | 81.18 | 81.94 | 448,529 | +0.27(+0.34%) |
Sep 06, 2013 | 81.32 | 82.16 | 80.96 | 81.67 | 557,957 | +0.35(+0.43%) |
Sep 05, 2013 | 80.74 | 81.69 | 80.68 | 81.32 | 478,953 | +0.62(+0.77%) |
Sep 04, 2013 | 79.84 | 80.87 | 79.84 | 80.69 | 877,428 | +0.80(+1.00%) |
Sep 03, 2013 | 79.98 | 80.87 | 79.55 | 79.89 | 614,714 | +0.27(+0.33%) |
Aug 30, 2013 | 79.74 | 80.17 | 79.44 | 79.63 | 698,178 | -0.13(-0.17%) |
Aug 29, 2013 | 79.65 | 80.33 | 79.55 | 79.76 | 456,452 | -0.15(-0.19%) |
Aug 28, 2013 | 80.26 | 80.49 | 79.73 | 79.91 | 352,644 | +0.04(+0.05%) |
Aug 27, 2013 | 79.92 | 80.17 | 79.51 | 79.87 | 573,605 | -0.42(-0.53%) |
Aug 26, 2013 | 80.22 | 80.67 | 80.06 | 80.29 | 302,821 | +0.02(+0.02%) |
Aug 23, 2013 | 80.38 | 80.57 | 79.99 | 80.28 | 306,694 | +0.09(+0.11%) |
Aug 22, 2013 | 80.53 | 80.83 | 80.11 | 80.18 | 384,907 | -0.11(-0.13%) |
Aug 21, 2013 | 80.37 | 80.96 | 80.13 | 80.29 | 512,392 | -0.07(-0.09%) |
Aug 20, 2013 | 80.69 | 80.83 | 80.19 | 80.37 | 632,106 | -0.33(-0.41%) |
Aug 19, 2013 | 80.32 | 81.17 | 80.07 | 80.70 | 623,604 | +0.12(+0.15%) |
Aug 16, 2013 | 80.87 | 80.87 | 80.27 | 80.58 | 922,231 | -0.52(-0.65%) |
Aug 15, 2013 | 81.86 | 82.09 | 80.85 | 81.10 | 1,258,244 | -1.38(-1.67%) |
Aug 14, 2013 | 81.73 | 82.49 | 81.53 | 82.48 | 1,049,456 | +0.79(+0.97%) |
Aug 13, 2013 | 81.66 | 82.07 | 81.47 | 81.69 | 332,359 | +0.22(+0.27%) |
Aug 12, 2013 | 81.26 | 81.69 | 80.73 | 81.47 | 395,094 | +0.14(+0.17%) |
Aug 09, 2013 | 81.41 | 81.77 | 81.24 | 81.33 | 665,910 | -0.04(-0.05%) |
Aug 08, 2013 | 80.70 | 81.73 | 80.59 | 81.37 | 538,191 | +0.79(+0.98%) |
Aug 07, 2013 | 80.71 | 80.94 | 80.17 | 80.58 | 903,276 | -0.47(-0.59%) |
Aug 06, 2013 | 81.27 | 81.51 | 80.66 | 81.06 | 547,025 | -0.45(-0.55%) |
Aug 05, 2013 | 80.93 | 81.57 | 80.88 | 81.51 | 479,556 | +0.43(+0.53%) |
Aug 02, 2013 | 80.95 | 81.22 | 80.61 | 81.07 | 579,669 | +0.06(+0.07%) |
Aug 01, 2013 | 80.91 | 81.14 | 80.19 | 81.02 | 759,555 | +0.54(+0.67%) |
Jul 31, 2013 | 81.15 | 81.32 | 80.27 | 80.48 | 1,241,158 | -0.57(-0.70%) |
Jul 30, 2013 | 81.79 | 82.00 | 80.99 | 81.04 | 872,199 | -0.51(-0.62%) |
Jul 29, 2013 | 81.46 | 81.97 | 81.28 | 81.55 | 632,453 | -0.27(-0.33%) |
Jul 26, 2013 | 81.06 | 81.82 | 80.91 | 81.81 | 583,783 | +0.27(+0.33%) |
Jul 25, 2013 | 81.29 | 81.71 | 80.91 | 81.55 | 545,377 | +0.21(+0.26%) |
Jul 24, 2013 | 81.71 | 81.72 | 80.95 | 81.34 | 1,473,631 | -0.36(-0.44%) |
Jul 23, 2013 | 81.11 | 82.05 | 80.96 | 81.70 | 1,498,208 | +0.65(+0.80%) |
Jul 22, 2013 | 80.50 | 81.15 | 80.39 | 81.05 | 995,818 | +0.46(+0.57%) |
Jul 19, 2013 | 83.15 | 83.15 | 80.05 | 80.59 | 1,534,838 | -0.45(-0.55%) |
Jul 18, 2013 | 81.92 | 82.28 | 80.73 | 81.04 | 1,220,680 | -0.85(-1.04%) |
Jul 17, 2013 | 81.17 | 82.34 | 80.93 | 81.89 | 844,405 | +0.96(+1.19%) |
Jul 16, 2013 | 80.89 | 81.10 | 80.44 | 80.92 | 1,210,501 | -0.05(-0.06%) |
Jul 15, 2013 | 80.75 | 81.76 | 80.54 | 80.97 | 1,294,541 | +0.53(+0.66%) |
Jul 12, 2013 | 79.86 | 80.60 | 79.33 | 80.44 | 1,042,960 | +0.00(+0.00%) |
Jul 11, 2013 | 81.42 | 81.44 | 80.28 | 80.44 | 932,008 | -0.12(-0.15%) |
Jul 10, 2013 | 79.62 | 80.97 | 79.62 | 80.57 | 1,036,219 | +0.82(+1.03%) |
Jul 09, 2013 | 81.68 | 83.31 | 79.51 | 79.74 | 2,316,600 | -3.57(-4.28%) |
Jul 08, 2013 | 83.45 | 83.57 | 82.73 | 83.31 | 682,936 | +0.21(+0.25%) |
Jul 05, 2013 | 82.41 | 83.12 | 82.16 | 83.10 | 656,974 | +1.20(+1.46%) |
Jul 03, 2013 | 81.68 | 82.24 | 81.68 | 81.91 | 542,906 | -0.63(-0.77%) |
Jul 02, 2013 | 83.22 | 83.39 | 82.27 | 82.54 | 694,736 | -0.87(-1.04%) |