Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 81.97 | 82.00 | 81.94 | 81.99 | 564,230 | +0.05(+0.07%) |
Oct 30, 2013 | 81.96 | 81.97 | 81.93 | 81.94 | 397,129 | -0.01(-0.01%) |
Oct 29, 2013 | 81.93 | 81.96 | 81.93 | 81.95 | 255,164 | +0.02(+0.02%) |
Oct 28, 2013 | 81.96 | 81.96 | 81.92 | 81.93 | 1,025,268 | -0.01(-0.01%) |
Oct 25, 2013 | 81.96 | 81.97 | 81.91 | 81.94 | 679,550 | +0.02(+0.02%) |
Oct 24, 2013 | 81.96 | 81.96 | 81.91 | 81.92 | 233,362 | +0.01(+0.01%) |
Oct 23, 2013 | 81.95 | 81.95 | 81.91 | 81.91 | 405,312 | -0.02(-0.03%) |
Oct 22, 2013 | 81.94 | 81.96 | 81.94 | 81.94 | 298,247 | +0.04(+0.04%) |
Oct 21, 2013 | 81.92 | 81.93 | 81.84 | 81.90 | 621,697 | +0.00(+0.00%) |
Oct 18, 2013 | 81.91 | 81.92 | 81.90 | 81.90 | 190,078 | -0.02(-0.02%) |
Oct 17, 2013 | 81.90 | 81.92 | 81.87 | 81.91 | 521,049 | +0.04(+0.05%) |
Oct 16, 2013 | 81.86 | 81.89 | 81.85 | 81.87 | 481,270 | +0.02(+0.03%) |
Oct 15, 2013 | 81.85 | 81.87 | 81.84 | 81.85 | 327,620 | +0.01(+0.01%) |
Oct 14, 2013 | 81.83 | 81.87 | 81.83 | 81.84 | 412,119 | -0.02(-0.03%) |
Oct 11, 2013 | 81.84 | 81.87 | 81.83 | 81.87 | 272,200 | +0.02(+0.03%) |
Oct 10, 2013 | 81.82 | 81.87 | 81.82 | 81.84 | 1,944,536 | +0.01(+0.01%) |
Oct 09, 2013 | 81.83 | 81.87 | 81.83 | 81.83 | 1,326,319 | +0.01(+0.01%) |
Oct 08, 2013 | 81.83 | 81.86 | 81.82 | 81.83 | 518,658 | -0.02(-0.03%) |
Oct 07, 2013 | 81.87 | 81.88 | 81.84 | 81.85 | 282,314 | +0.01(+0.01%) |
Oct 04, 2013 | 81.86 | 81.87 | 81.83 | 81.84 | 1,409,895 | -0.03(-0.03%) |
Oct 03, 2013 | 81.85 | 81.87 | 81.85 | 81.87 | 315,684 | +0.01(+0.01%) |
Oct 02, 2013 | 81.87 | 81.89 | 81.85 | 81.86 | 811,773 | +0.02(+0.03%) |
Oct 01, 2013 | 81.87 | 81.88 | 81.83 | 81.83 | 319,321 | -0.01(-0.02%) |
Sep 27, 2013 | 81.82 | 81.86 | 81.82 | 81.85 | 538,226 | +0.03(+0.04%) |
Sep 26, 2013 | 81.83 | 81.83 | 81.81 | 81.82 | 523,706 | -0.01(-0.01%) |
Sep 25, 2013 | 81.84 | 81.85 | 81.82 | 81.82 | 1,377,203 | -0.03(-0.04%) |
Sep 24, 2013 | 81.82 | 81.86 | 81.82 | 81.86 | 371,861 | +0.00(+0.00%) |
Sep 23, 2013 | 81.82 | 81.86 | 81.80 | 81.86 | 318,177 | +0.06(+0.08%) |
Sep 20, 2013 | 81.82 | 81.83 | 81.78 | 81.79 | 301,489 | +0.00(+0.00%) |
Sep 19, 2013 | 81.82 | 81.82 | 81.76 | 81.79 | 655,810 | -0.04(-0.05%) |
Sep 18, 2013 | 81.74 | 81.87 | 81.72 | 81.83 | 414,005 | +0.10(+0.12%) |
Sep 17, 2013 | 81.75 | 81.78 | 81.73 | 81.74 | 315,100 | -0.00(-0.00%) |
Sep 16, 2013 | 81.77 | 81.78 | 81.74 | 81.74 | 399,699 | +0.02(+0.02%) |
Sep 13, 2013 | 81.70 | 81.74 | 81.68 | 81.72 | 371,124 | +0.04(+0.05%) |
Sep 12, 2013 | 81.71 | 81.74 | 81.67 | 81.68 | 355,400 | -0.01(-0.02%) |
Sep 11, 2013 | 81.66 | 81.70 | 81.65 | 81.69 | 502,688 | +0.06(+0.08%) |
Sep 10, 2013 | 81.67 | 81.69 | 81.62 | 81.63 | 507,645 | -0.05(-0.06%) |
Sep 09, 2013 | 81.70 | 81.74 | 81.68 | 81.68 | 484,045 | -0.05(-0.06%) |
Sep 06, 2013 | 81.68 | 81.75 | 81.68 | 81.73 | 1,654,824 | +0.10(+0.12%) |
Sep 05, 2013 | 81.66 | 81.68 | 81.61 | 81.63 | 332,513 | -0.06(-0.08%) |
Sep 04, 2013 | 81.73 | 81.73 | 81.65 | 81.70 | 255,858 | -0.02(-0.03%) |
Sep 03, 2013 | 81.70 | 81.73 | 81.67 | 81.72 | 1,006,731 | -0.02(-0.03%) |
Aug 30, 2013 | 81.75 | 81.77 | 81.67 | 81.74 | 447,871 | -0.02(-0.02%) |
Aug 29, 2013 | 81.75 | 81.76 | 81.73 | 81.76 | 350,464 | +0.01(+0.01%) |
Aug 28, 2013 | 81.76 | 81.76 | 81.73 | 81.75 | 651,813 | -0.04(-0.05%) |
Aug 27, 2013 | 81.73 | 81.79 | 81.72 | 81.79 | 512,396 | +0.05(+0.06%) |
Aug 26, 2013 | 81.77 | 81.77 | 81.71 | 81.74 | 367,461 | +0.02(+0.03%) |
Aug 23, 2013 | 81.72 | 81.74 | 81.69 | 81.72 | 343,162 | -0.02(-0.02%) |
Aug 22, 2013 | 81.73 | 81.73 | 81.70 | 81.73 | 278,922 | +0.02(+0.02%) |
Aug 21, 2013 | 81.76 | 81.76 | 81.70 | 81.72 | 548,629 | -0.04(-0.04%) |
Aug 20, 2013 | 81.74 | 81.76 | 81.73 | 81.75 | 394,172 | +0.03(+0.03%) |
Aug 19, 2013 | 81.74 | 81.77 | 81.72 | 81.73 | 485,789 | +0.02(+0.02%) |
Aug 16, 2013 | 81.76 | 81.78 | 81.71 | 81.71 | 536,741 | -0.02(-0.02%) |
Aug 15, 2013 | 81.73 | 81.76 | 81.70 | 81.73 | 328,462 | -0.05(-0.06%) |
Aug 14, 2013 | 81.77 | 81.78 | 81.73 | 81.78 | 362,599 | +0.04(+0.05%) |
Aug 13, 2013 | 81.77 | 81.77 | 81.72 | 81.73 | 348,971 | -0.06(-0.07%) |
Aug 12, 2013 | 81.78 | 81.80 | 81.77 | 81.79 | 228,352 | +0.02(+0.02%) |
Aug 09, 2013 | 81.74 | 81.78 | 81.72 | 81.78 | 175,455 | +0.01(+0.01%) |
Aug 08, 2013 | 81.76 | 81.78 | 81.73 | 81.77 | 246,445 | +0.04(+0.05%) |
Aug 07, 2013 | 81.74 | 81.78 | 81.72 | 81.73 | 281,487 | +0.02(+0.03%) |
Aug 06, 2013 | 81.74 | 81.75 | 81.68 | 81.70 | 422,792 | -0.03(-0.03%) |
Aug 05, 2013 | 81.73 | 81.76 | 81.68 | 81.73 | 271,347 | -0.03(-0.04%) |
Aug 02, 2013 | 81.73 | 81.78 | 81.72 | 81.76 | 402,261 | +0.06(+0.08%) |