Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 81.73 | 82.12 | 81.70 | 82.11 | 1,779,842 | +0.06(+0.07%) |
Jul 30, 2013 | 82.08 | 82.14 | 81.95 | 82.05 | 865,686 | -0.03(-0.04%) |
Jul 29, 2013 | 82.08 | 82.08 | 81.98 | 82.08 | 600,599 | +0.00(+0.00%) |
Jul 26, 2013 | 82.14 | 82.16 | 82.05 | 82.08 | 1,008,356 | -0.02(-0.03%) |
Jul 25, 2013 | 81.89 | 82.11 | 81.84 | 82.10 | 1,198,398 | +0.03(+0.04%) |
Jul 24, 2013 | 82.06 | 82.13 | 81.90 | 82.07 | 1,250,269 | -0.27(-0.33%) |
Jul 23, 2013 | 82.27 | 82.35 | 82.21 | 82.34 | 656,235 | -0.05(-0.06%) |
Jul 22, 2013 | 82.29 | 82.41 | 82.27 | 82.38 | 893,883 | +0.11(+0.13%) |
Jul 19, 2013 | 82.18 | 82.30 | 82.10 | 82.27 | 735,993 | +0.21(+0.26%) |
Jul 18, 2013 | 82.16 | 82.21 | 82.01 | 82.06 | 753,865 | -0.12(-0.15%) |
Jul 17, 2013 | 82.21 | 82.30 | 82.11 | 82.18 | 875,687 | +0.15(+0.18%) |
Jul 16, 2013 | 81.98 | 82.05 | 81.93 | 82.04 | 765,601 | +0.13(+0.16%) |
Jul 15, 2013 | 81.82 | 81.91 | 81.75 | 81.91 | 989,846 | +0.18(+0.22%) |
Jul 12, 2013 | 81.98 | 81.98 | 81.63 | 81.73 | 805,287 | -0.09(-0.11%) |
Jul 11, 2013 | 81.70 | 81.83 | 81.59 | 81.82 | 1,364,560 | +0.54(+0.67%) |
Jul 10, 2013 | 81.56 | 81.56 | 81.28 | 81.28 | 937,088 | -0.21(-0.26%) |
Jul 09, 2013 | 81.55 | 81.55 | 81.41 | 81.49 | 2,255,547 | +0.08(+0.10%) |
Jul 08, 2013 | 81.20 | 81.45 | 81.20 | 81.41 | 838,707 | +0.42(+0.52%) |
Jul 05, 2013 | 81.24 | 81.31 | 80.97 | 80.99 | 1,929,415 | -0.90(-1.09%) |
Jul 03, 2013 | 82.05 | 82.09 | 81.88 | 81.88 | 578,387 | -0.11(-0.14%) |
Jul 02, 2013 | 82.06 | 82.11 | 81.98 | 82.00 | 832,323 | +0.00(+0.00%) |
Jul 01, 2013 | 81.82 | 82.04 | 81.82 | 82.00 | 1,241,800 | +0.11(+0.14%) |
Jun 28, 2013 | 81.67 | 81.99 | 81.61 | 81.89 | 3,500,894 | +0.01(+0.01%) |
Jun 27, 2013 | 81.71 | 81.88 | 81.65 | 81.88 | 1,746,071 | +0.34(+0.42%) |
Jun 26, 2013 | 81.51 | 81.63 | 81.38 | 81.54 | 1,303,731 | +0.34(+0.42%) |
Jun 25, 2013 | 81.32 | 81.42 | 81.12 | 81.19 | 2,209,158 | +0.09(+0.11%) |
Jun 24, 2013 | 80.97 | 81.42 | 80.87 | 81.10 | 2,973,172 | -0.33(-0.40%) |
Jun 21, 2013 | 81.81 | 81.96 | 81.37 | 81.43 | 2,591,548 | -0.46(-0.56%) |
Jun 20, 2013 | 81.98 | 82.13 | 81.82 | 81.89 | 4,002,512 | -0.55(-0.67%) |
Jun 19, 2013 | 83.12 | 83.12 | 82.34 | 82.44 | 1,277,456 | -0.56(-0.67%) |
Jun 18, 2013 | 82.97 | 83.05 | 82.89 | 82.99 | 1,397,558 | -0.03(-0.04%) |
Jun 17, 2013 | 83.14 | 83.21 | 83.01 | 83.02 | 2,218,679 | -0.06(-0.07%) |
Jun 14, 2013 | 83.12 | 83.25 | 83.09 | 83.09 | 1,596,994 | +0.02(+0.03%) |
Jun 13, 2013 | 82.67 | 83.06 | 82.67 | 83.06 | 1,307,865 | +0.40(+0.49%) |
Jun 12, 2013 | 82.74 | 82.87 | 82.64 | 82.66 | 1,923,851 | -0.14(-0.17%) |
Jun 11, 2013 | 82.64 | 82.83 | 82.49 | 82.80 | 1,464,660 | +0.01(+0.01%) |
Jun 10, 2013 | 82.76 | 82.88 | 82.74 | 82.79 | 1,536,136 | -0.17(-0.20%) |
Jun 07, 2013 | 83.00 | 83.18 | 82.90 | 82.96 | 1,750,896 | -0.26(-0.31%) |
Jun 06, 2013 | 82.99 | 83.32 | 82.96 | 83.22 | 1,495,785 | +0.21(+0.26%) |
Jun 05, 2013 | 83.14 | 83.18 | 83.00 | 83.00 | 1,519,451 | -0.05(-0.06%) |
Jun 04, 2013 | 83.12 | 83.17 | 83.01 | 83.05 | 1,283,594 | -0.18(-0.22%) |
Jun 03, 2013 | 83.09 | 83.31 | 83.05 | 83.23 | 2,762,961 | +0.04(+0.05%) |
May 31, 2013 | 83.41 | 83.46 | 83.01 | 83.19 | 2,120,574 | -0.16(-0.19%) |
May 30, 2013 | 83.38 | 83.47 | 83.33 | 83.35 | 1,706,365 | -0.02(-0.03%) |
May 29, 2013 | 83.30 | 83.39 | 83.24 | 83.37 | 1,796,057 | +0.11(+0.14%) |
May 28, 2013 | 83.69 | 83.70 | 83.23 | 83.26 | 1,420,152 | -0.52(-0.62%) |
May 24, 2013 | 83.82 | 83.90 | 83.74 | 83.78 | 839,468 | +0.00(+0.00%) |
May 23, 2013 | 83.89 | 83.91 | 83.71 | 83.78 | 1,452,123 | -0.03(-0.04%) |
May 22, 2013 | 84.14 | 84.23 | 83.74 | 83.81 | 1,487,873 | -0.28(-0.34%) |
May 21, 2013 | 83.97 | 84.11 | 83.92 | 84.09 | 1,301,423 | +0.07(+0.08%) |
May 20, 2013 | 84.11 | 84.16 | 83.95 | 84.02 | 2,242,905 | -0.08(-0.10%) |
May 17, 2013 | 84.25 | 84.26 | 84.06 | 84.10 | 815,502 | -0.21(-0.24%) |
May 16, 2013 | 84.14 | 84.31 | 84.14 | 84.31 | 2,578,188 | +0.23(+0.27%) |
May 15, 2013 | 84.07 | 84.11 | 83.94 | 84.08 | 1,215,504 | -0.08(-0.09%) |
May 13, 2013 | 84.13 | 84.16 | 84.09 | 84.16 | 738,921 | -0.08(-0.09%) |
May 10, 2013 | 84.39 | 84.43 | 84.13 | 84.23 | 554,857 | -0.17(-0.20%) |
May 09, 2013 | 84.52 | 84.59 | 84.40 | 84.40 | 705,381 | -0.11(-0.14%) |
May 08, 2013 | 84.50 | 84.55 | 84.45 | 84.52 | 1,354,260 | +0.08(+0.09%) |
May 07, 2013 | 84.47 | 84.52 | 84.44 | 84.44 | 1,221,835 | -0.05(-0.05%) |
May 06, 2013 | 84.58 | 84.63 | 84.48 | 84.48 | 900,044 | -0.14(-0.16%) |
May 03, 2013 | 84.78 | 84.93 | 84.58 | 84.62 | 760,717 | -0.31(-0.37%) |
May 02, 2013 | 84.91 | 85.00 | 84.90 | 84.93 | 1,148,261 | +0.01(+0.01%) |