Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 80.90 | 81.06 | 80.90 | 80.97 | 106,558 | +0.00(+0.00%) |
Sep 26, 2013 | 81.06 | 81.07 | 80.87 | 80.97 | 262,797 | -0.01(-0.01%) |
Sep 25, 2013 | 80.87 | 81.08 | 80.79 | 80.98 | 403,355 | +0.09(+0.12%) |
Sep 24, 2013 | 80.61 | 80.96 | 80.61 | 80.89 | 297,750 | +0.22(+0.28%) |
Sep 23, 2013 | 80.78 | 80.79 | 80.61 | 80.66 | 259,290 | +0.12(+0.15%) |
Sep 20, 2013 | 80.55 | 80.63 | 80.42 | 80.54 | 327,719 | +0.07(+0.09%) |
Sep 19, 2013 | 80.45 | 80.59 | 80.32 | 80.47 | 513,811 | -0.07(-0.09%) |
Sep 18, 2013 | 79.96 | 80.72 | 79.75 | 80.54 | 354,668 | +0.79(+0.99%) |
Sep 17, 2013 | 79.66 | 79.98 | 79.56 | 79.75 | 408,125 | +0.30(+0.38%) |
Sep 16, 2013 | 79.45 | 79.61 | 79.07 | 79.44 | 325,598 | +0.37(+0.47%) |
Sep 13, 2013 | 78.95 | 79.22 | 78.93 | 79.07 | 221,122 | +0.06(+0.08%) |
Sep 12, 2013 | 78.67 | 79.12 | 78.65 | 79.01 | 343,080 | +0.24(+0.31%) |
Sep 11, 2013 | 78.51 | 78.77 | 78.51 | 78.77 | 176,970 | +0.15(+0.19%) |
Sep 10, 2013 | 78.45 | 78.67 | 78.34 | 78.62 | 316,350 | +0.08(+0.10%) |
Sep 09, 2013 | 78.65 | 78.81 | 78.52 | 78.55 | 198,483 | +0.02(+0.03%) |
Sep 06, 2013 | 78.65 | 78.73 | 78.51 | 78.52 | 220,008 | +0.16(+0.20%) |
Sep 05, 2013 | 78.67 | 78.69 | 78.37 | 78.37 | 207,278 | -0.33(-0.42%) |
Sep 04, 2013 | 78.68 | 78.84 | 78.64 | 78.70 | 171,466 | +0.05(+0.06%) |
Sep 03, 2013 | 78.83 | 78.88 | 78.52 | 78.65 | 214,448 | -0.19(-0.24%) |
Aug 30, 2013 | 78.71 | 79.00 | 78.71 | 78.85 | 182,016 | +0.02(+0.02%) |
Aug 29, 2013 | 78.67 | 78.87 | 78.64 | 78.83 | 192,909 | +0.03(+0.04%) |
Aug 28, 2013 | 78.83 | 78.98 | 78.75 | 78.80 | 174,063 | -0.17(-0.22%) |
Aug 27, 2013 | 78.99 | 79.15 | 78.85 | 78.97 | 338,059 | -0.00(-0.00%) |
Aug 26, 2013 | 79.22 | 79.22 | 78.89 | 78.97 | 211,780 | -0.18(-0.23%) |
Aug 23, 2013 | 78.84 | 79.32 | 78.79 | 79.15 | 265,627 | +0.35(+0.44%) |
Aug 22, 2013 | 78.81 | 79.04 | 78.80 | 78.81 | 267,064 | -0.01(-0.01%) |
Aug 21, 2013 | 78.88 | 79.03 | 78.73 | 78.81 | 580,849 | -0.22(-0.28%) |
Aug 20, 2013 | 78.85 | 79.32 | 78.79 | 79.04 | 472,442 | +0.40(+0.51%) |
Aug 19, 2013 | 78.91 | 79.23 | 78.64 | 78.64 | 406,864 | -0.20(-0.26%) |
Aug 16, 2013 | 79.06 | 79.36 | 78.83 | 78.84 | 402,298 | -0.33(-0.42%) |
Aug 15, 2013 | 79.08 | 79.40 | 79.00 | 79.17 | 392,664 | -0.41(-0.52%) |
Aug 14, 2013 | 79.58 | 79.88 | 79.43 | 79.58 | 319,175 | -0.02(-0.03%) |
Aug 13, 2013 | 80.14 | 80.14 | 79.57 | 79.60 | 244,215 | -0.51(-0.64%) |
Aug 12, 2013 | 80.01 | 80.28 | 80.01 | 80.11 | 206,026 | +0.11(+0.14%) |
Aug 09, 2013 | 80.21 | 80.21 | 79.98 | 80.01 | 201,502 | -0.03(-0.04%) |
Aug 08, 2013 | 80.01 | 80.21 | 79.94 | 80.04 | 233,106 | +0.06(+0.08%) |
Aug 07, 2013 | 79.92 | 79.99 | 79.83 | 79.97 | 222,379 | +0.13(+0.16%) |
Aug 06, 2013 | 79.96 | 80.01 | 79.78 | 79.84 | 313,188 | -0.12(-0.15%) |
Aug 05, 2013 | 80.10 | 80.25 | 79.94 | 79.96 | 144,573 | -0.23(-0.29%) |
Aug 02, 2013 | 80.35 | 80.35 | 80.04 | 80.19 | 243,871 | +0.09(+0.12%) |
Aug 01, 2013 | 80.21 | 80.40 | 79.92 | 80.10 | 416,059 | -0.12(-0.15%) |
Jul 31, 2013 | 80.11 | 80.30 | 79.87 | 80.22 | 328,235 | +0.02(+0.02%) |
Jul 30, 2013 | 80.34 | 80.34 | 80.13 | 80.21 | 365,111 | -0.02(-0.03%) |
Jul 29, 2013 | 80.41 | 80.41 | 80.18 | 80.23 | 150,914 | -0.15(-0.19%) |
Jul 26, 2013 | 80.05 | 80.49 | 80.04 | 80.38 | 348,002 | +0.56(+0.71%) |
Jul 25, 2013 | 79.43 | 79.97 | 79.34 | 79.82 | 239,655 | +0.22(+0.28%) |
Jul 24, 2013 | 79.80 | 80.00 | 79.50 | 79.60 | 321,309 | -0.55(-0.68%) |
Jul 23, 2013 | 80.17 | 80.34 | 80.07 | 80.14 | 204,473 | +0.06(+0.08%) |
Jul 22, 2013 | 80.45 | 80.50 | 79.76 | 80.08 | 375,684 | -0.53(-0.66%) |
Jul 19, 2013 | 81.03 | 81.14 | 80.49 | 80.61 | 313,683 | -0.45(-0.56%) |
Jul 18, 2013 | 81.05 | 81.26 | 80.97 | 81.06 | 302,509 | -0.05(-0.06%) |
Jul 17, 2013 | 81.12 | 81.28 | 81.07 | 81.11 | 273,707 | +0.15(+0.19%) |
Jul 16, 2013 | 80.84 | 81.05 | 80.78 | 80.95 | 408,517 | +0.06(+0.08%) |
Jul 15, 2013 | 81.23 | 81.27 | 80.78 | 80.89 | 661,585 | -0.52(-0.64%) |
Jul 12, 2013 | 81.08 | 81.53 | 80.85 | 81.41 | 505,216 | +0.37(+0.46%) |
Jul 11, 2013 | 80.92 | 81.29 | 80.88 | 81.04 | 293,722 | +0.73(+0.91%) |
Jul 10, 2013 | 80.76 | 80.82 | 80.19 | 80.31 | 605,208 | -0.12(-0.14%) |
Jul 09, 2013 | 80.30 | 80.48 | 80.18 | 80.42 | 272,366 | +0.24(+0.30%) |
Jul 08, 2013 | 80.23 | 80.40 | 80.09 | 80.18 | 332,678 | +0.37(+0.46%) |
Jul 05, 2013 | 80.36 | 80.47 | 79.62 | 79.81 | 415,687 | -1.25(-1.54%) |
Jul 03, 2013 | 81.46 | 81.69 | 81.06 | 81.06 | 235,469 | -0.50(-0.61%) |
Jul 02, 2013 | 81.44 | 81.78 | 81.36 | 81.56 | 240,615 | +0.02(+0.02%) |