Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 78.71 | 79.00 | 78.71 | 78.85 | 182,013 | +0.02(+0.02%) |
Aug 29, 2013 | 78.68 | 78.87 | 78.64 | 78.83 | 192,906 | +0.03(+0.04%) |
Aug 28, 2013 | 78.83 | 78.98 | 78.75 | 78.80 | 174,060 | -0.17(-0.22%) |
Aug 27, 2013 | 78.99 | 79.16 | 78.85 | 78.97 | 338,054 | -0.00(-0.00%) |
Aug 26, 2013 | 79.22 | 79.23 | 78.89 | 78.97 | 211,777 | -0.18(-0.23%) |
Aug 23, 2013 | 78.84 | 79.32 | 78.79 | 79.16 | 265,623 | +0.35(+0.44%) |
Aug 22, 2013 | 78.82 | 79.04 | 78.80 | 78.81 | 267,060 | -0.01(-0.01%) |
Aug 21, 2013 | 78.89 | 79.03 | 78.73 | 78.82 | 580,840 | -0.22(-0.28%) |
Aug 20, 2013 | 78.85 | 79.33 | 78.79 | 79.04 | 472,434 | +0.40(+0.51%) |
Aug 19, 2013 | 78.91 | 79.23 | 78.64 | 78.64 | 406,857 | -0.20(-0.26%) |
Aug 16, 2013 | 79.06 | 79.36 | 78.83 | 78.84 | 402,292 | -0.33(-0.42%) |
Aug 15, 2013 | 79.09 | 79.40 | 79.00 | 79.17 | 392,657 | -0.41(-0.52%) |
Aug 14, 2013 | 79.58 | 79.88 | 79.43 | 79.58 | 319,170 | -0.02(-0.03%) |
Aug 13, 2013 | 80.15 | 80.15 | 79.57 | 79.60 | 244,211 | -0.51(-0.64%) |
Aug 12, 2013 | 80.01 | 80.28 | 80.01 | 80.12 | 206,022 | +0.11(+0.14%) |
Aug 09, 2013 | 80.21 | 80.22 | 79.98 | 80.01 | 201,499 | -0.03(-0.04%) |
Aug 08, 2013 | 80.01 | 80.22 | 79.94 | 80.04 | 233,102 | +0.06(+0.08%) |
Aug 07, 2013 | 79.92 | 79.99 | 79.83 | 79.98 | 222,375 | +0.13(+0.16%) |
Aug 06, 2013 | 79.96 | 80.01 | 79.78 | 79.84 | 313,183 | -0.12(-0.15%) |
Aug 05, 2013 | 80.10 | 80.25 | 79.94 | 79.96 | 144,571 | -0.23(-0.29%) |
Aug 02, 2013 | 80.36 | 80.36 | 80.05 | 80.19 | 243,867 | +0.09(+0.12%) |
Aug 01, 2013 | 80.21 | 80.40 | 79.92 | 80.10 | 416,052 | -0.12(-0.15%) |
Jul 31, 2013 | 80.11 | 80.30 | 79.88 | 80.22 | 328,230 | +0.02(+0.02%) |
Jul 30, 2013 | 80.35 | 80.35 | 80.13 | 80.21 | 365,105 | -0.02(-0.03%) |
Jul 29, 2013 | 80.42 | 80.42 | 80.18 | 80.23 | 150,911 | -0.15(-0.19%) |
Jul 26, 2013 | 80.05 | 80.49 | 80.05 | 80.38 | 347,997 | +0.56(+0.71%) |
Jul 25, 2013 | 79.44 | 79.97 | 79.34 | 79.82 | 239,651 | +0.22(+0.28%) |
Jul 24, 2013 | 79.81 | 80.00 | 79.50 | 79.60 | 321,304 | -0.55(-0.68%) |
Jul 23, 2013 | 80.17 | 80.34 | 80.07 | 80.15 | 204,469 | +0.06(+0.08%) |
Jul 22, 2013 | 80.45 | 80.50 | 79.76 | 80.08 | 375,678 | -0.53(-0.66%) |
Jul 19, 2013 | 81.03 | 81.14 | 80.49 | 80.61 | 313,678 | -0.45(-0.56%) |
Jul 18, 2013 | 81.06 | 81.26 | 80.97 | 81.06 | 302,504 | -0.05(-0.06%) |
Jul 17, 2013 | 81.12 | 81.28 | 81.07 | 81.11 | 273,702 | +0.15(+0.19%) |
Jul 16, 2013 | 80.84 | 81.05 | 80.78 | 80.96 | 408,510 | +0.06(+0.08%) |
Jul 15, 2013 | 81.23 | 81.27 | 80.79 | 80.89 | 661,574 | -0.52(-0.64%) |
Jul 12, 2013 | 81.08 | 81.53 | 80.85 | 81.41 | 505,207 | +0.37(+0.46%) |
Jul 11, 2013 | 80.92 | 81.29 | 80.88 | 81.04 | 293,717 | +0.73(+0.91%) |
Jul 10, 2013 | 80.76 | 80.82 | 80.19 | 80.31 | 605,198 | -0.12(-0.14%) |
Jul 09, 2013 | 80.30 | 80.48 | 80.18 | 80.42 | 272,361 | +0.24(+0.30%) |
Jul 08, 2013 | 80.23 | 80.40 | 80.09 | 80.18 | 332,673 | +0.37(+0.46%) |
Jul 05, 2013 | 80.36 | 80.47 | 79.62 | 79.81 | 415,680 | -1.25(-1.54%) |
Jul 03, 2013 | 81.46 | 81.69 | 81.06 | 81.06 | 235,466 | -0.50(-0.61%) |
Jul 02, 2013 | 81.44 | 81.78 | 81.36 | 81.57 | 240,611 | +0.02(+0.02%) |
Jul 01, 2013 | 80.92 | 81.72 | 80.92 | 81.55 | 1,140,609 | +0.69(+0.85%) |
Jun 28, 2013 | 80.78 | 81.17 | 80.47 | 80.86 | 855,988 | +0.05(+0.07%) |
Jun 26, 2013 | 80.26 | 80.86 | 80.13 | 80.81 | 1,125,244 | +1.66(+2.09%) |
Jun 25, 2013 | 78.11 | 79.32 | 77.99 | 79.16 | 768,393 | +1.13(+1.45%) |
Jun 24, 2013 | 77.71 | 79.25 | 77.20 | 78.02 | 1,253,247 | -0.72(-0.92%) |
Jun 21, 2013 | 79.73 | 80.36 | 78.64 | 78.75 | 1,230,361 | -1.38(-1.72%) |
Jun 20, 2013 | 81.15 | 81.15 | 79.88 | 80.13 | 1,022,980 | -1.44(-1.76%) |
Jun 19, 2013 | 82.00 | 82.54 | 81.55 | 81.56 | 374,630 | -0.43(-0.53%) |
Jun 18, 2013 | 82.37 | 82.44 | 81.93 | 82.00 | 445,333 | -0.38(-0.47%) |
Jun 17, 2013 | 82.60 | 82.74 | 82.37 | 82.38 | 210,399 | -0.22(-0.27%) |
Jun 14, 2013 | 82.37 | 82.81 | 82.22 | 82.60 | 380,154 | +0.05(+0.07%) |
Jun 13, 2013 | 81.92 | 82.55 | 81.91 | 82.55 | 532,413 | +0.54(+0.66%) |
Jun 12, 2013 | 82.70 | 82.87 | 82.00 | 82.01 | 630,027 | -0.79(-0.96%) |
Jun 11, 2013 | 82.27 | 82.87 | 82.14 | 82.80 | 1,245,789 | +0.32(+0.39%) |
Jun 10, 2013 | 82.82 | 82.86 | 82.37 | 82.48 | 583,796 | -0.51(-0.61%) |
Jun 07, 2013 | 83.18 | 83.30 | 82.88 | 82.99 | 439,743 | -0.22(-0.27%) |
Jun 06, 2013 | 82.94 | 83.30 | 82.83 | 83.21 | 702,852 | +0.19(+0.23%) |
Jun 05, 2013 | 82.88 | 83.53 | 82.87 | 83.02 | 720,566 | +0.18(+0.22%) |
Jun 04, 2013 | 83.17 | 83.17 | 82.84 | 82.84 | 668,388 | -0.23(-0.28%) |