Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 82.92 | 82.96 | 82.92 | 82.95 | 531,053 | +0.03(+0.04%) |
Sep 26, 2013 | 82.94 | 82.94 | 82.91 | 82.92 | 516,726 | -0.01(-0.01%) |
Sep 25, 2013 | 82.95 | 82.95 | 82.93 | 82.93 | 1,358,849 | -0.03(-0.04%) |
Sep 24, 2013 | 82.93 | 82.96 | 82.92 | 82.96 | 366,905 | +0.00(+0.00%) |
Sep 23, 2013 | 82.92 | 82.97 | 82.91 | 82.96 | 313,937 | +0.07(+0.08%) |
Sep 20, 2013 | 82.92 | 82.94 | 82.89 | 82.90 | 297,471 | +0.00(+0.00%) |
Sep 19, 2013 | 82.93 | 82.93 | 82.86 | 82.90 | 647,070 | -0.04(-0.05%) |
Sep 18, 2013 | 82.84 | 82.98 | 82.82 | 82.94 | 408,487 | +0.10(+0.12%) |
Sep 17, 2013 | 82.86 | 82.88 | 82.83 | 82.84 | 310,900 | -0.00(-0.00%) |
Sep 16, 2013 | 82.87 | 82.88 | 82.84 | 82.84 | 394,372 | +0.02(+0.02%) |
Sep 13, 2013 | 82.80 | 82.84 | 82.78 | 82.82 | 366,178 | +0.04(+0.05%) |
Sep 12, 2013 | 82.82 | 82.85 | 82.77 | 82.78 | 350,664 | -0.01(-0.02%) |
Sep 11, 2013 | 82.77 | 82.80 | 82.75 | 82.80 | 495,989 | +0.06(+0.08%) |
Sep 10, 2013 | 82.77 | 82.79 | 82.73 | 82.73 | 500,879 | -0.05(-0.06%) |
Sep 09, 2013 | 82.81 | 82.85 | 82.78 | 82.78 | 477,594 | -0.05(-0.06%) |
Sep 06, 2013 | 82.78 | 82.86 | 82.78 | 82.83 | 1,632,769 | +0.10(+0.12%) |
Sep 05, 2013 | 82.77 | 82.78 | 82.72 | 82.73 | 328,081 | -0.07(-0.08%) |
Sep 04, 2013 | 82.83 | 82.83 | 82.75 | 82.80 | 252,448 | -0.02(-0.03%) |
Sep 03, 2013 | 82.81 | 82.83 | 82.77 | 82.82 | 993,314 | -0.02(-0.03%) |
Aug 30, 2013 | 82.86 | 82.87 | 82.77 | 82.85 | 441,902 | -0.02(-0.02%) |
Aug 29, 2013 | 82.86 | 82.86 | 82.83 | 82.86 | 345,793 | +0.01(+0.01%) |
Aug 28, 2013 | 82.86 | 82.86 | 82.83 | 82.86 | 643,126 | -0.04(-0.05%) |
Aug 27, 2013 | 82.83 | 82.90 | 82.82 | 82.90 | 505,567 | +0.05(+0.06%) |
Aug 26, 2013 | 82.87 | 82.87 | 82.81 | 82.85 | 362,563 | +0.02(+0.03%) |
Aug 23, 2013 | 82.82 | 82.85 | 82.80 | 82.82 | 338,588 | -0.02(-0.02%) |
Aug 22, 2013 | 82.83 | 82.84 | 82.81 | 82.84 | 275,205 | +0.02(+0.02%) |
Aug 21, 2013 | 82.86 | 82.86 | 82.81 | 82.82 | 541,317 | -0.04(-0.04%) |
Aug 20, 2013 | 82.85 | 82.86 | 82.84 | 82.86 | 388,919 | +0.03(+0.03%) |
Aug 19, 2013 | 82.85 | 82.87 | 82.82 | 82.83 | 479,314 | +0.02(+0.02%) |
Aug 16, 2013 | 82.86 | 82.88 | 82.81 | 82.81 | 529,588 | -0.02(-0.02%) |
Aug 15, 2013 | 82.84 | 82.86 | 82.80 | 82.83 | 324,084 | -0.05(-0.06%) |
Aug 14, 2013 | 82.87 | 82.88 | 82.84 | 82.88 | 357,766 | +0.04(+0.05%) |
Aug 13, 2013 | 82.87 | 82.87 | 82.82 | 82.84 | 344,320 | -0.06(-0.07%) |
Aug 12, 2013 | 82.88 | 82.90 | 82.87 | 82.90 | 225,308 | +0.02(+0.02%) |
Aug 09, 2013 | 82.85 | 82.89 | 82.82 | 82.88 | 173,117 | +0.01(+0.01%) |
Aug 08, 2013 | 82.86 | 82.88 | 82.83 | 82.87 | 243,161 | +0.04(+0.05%) |
Aug 07, 2013 | 82.85 | 82.88 | 82.82 | 82.83 | 277,736 | +0.02(+0.03%) |
Aug 06, 2013 | 82.85 | 82.86 | 82.78 | 82.81 | 417,158 | -0.03(-0.03%) |
Aug 05, 2013 | 82.84 | 82.86 | 82.78 | 82.83 | 267,730 | -0.03(-0.04%) |
Aug 02, 2013 | 82.84 | 82.88 | 82.82 | 82.86 | 396,900 | +0.07(+0.08%) |
Aug 01, 2013 | 82.83 | 82.85 | 82.79 | 82.80 | 455,185 | -0.08(-0.10%) |
Jul 31, 2013 | 82.81 | 82.88 | 82.79 | 82.88 | 491,893 | -0.03(-0.04%) |
Jul 30, 2013 | 82.90 | 82.92 | 82.87 | 82.91 | 282,851 | +0.01(+0.01%) |
Jul 29, 2013 | 82.90 | 82.91 | 82.87 | 82.90 | 338,944 | +0.01(+0.01%) |
Jul 26, 2013 | 82.88 | 82.90 | 82.87 | 82.90 | 206,119 | +0.04(+0.04%) |
Jul 25, 2013 | 82.86 | 82.87 | 82.82 | 82.86 | 141,270 | -0.01(-0.01%) |
Jul 24, 2013 | 82.87 | 82.87 | 82.83 | 82.87 | 443,669 | -0.01(-0.01%) |
Jul 23, 2013 | 82.88 | 82.90 | 82.85 | 82.88 | 483,528 | +0.00(+0.00%) |
Jul 22, 2013 | 82.89 | 82.90 | 82.84 | 82.88 | 286,492 | +0.02(+0.03%) |
Jul 19, 2013 | 82.86 | 82.88 | 82.83 | 82.86 | 490,186 | +0.02(+0.02%) |
Jul 18, 2013 | 82.87 | 82.89 | 82.82 | 82.84 | 286,252 | -0.02(-0.02%) |
Jul 17, 2013 | 82.83 | 82.87 | 82.83 | 82.86 | 421,645 | +0.07(+0.08%) |
Jul 16, 2013 | 82.81 | 82.83 | 82.77 | 82.79 | 703,928 | -0.02(-0.02%) |
Jul 15, 2013 | 82.81 | 82.87 | 82.80 | 82.81 | 305,822 | +0.02(+0.03%) |
Jul 12, 2013 | 82.84 | 82.85 | 82.78 | 82.78 | 480,420 | -0.06(-0.07%) |
Jul 11, 2013 | 82.82 | 82.84 | 82.78 | 82.84 | 421,391 | +0.05(+0.06%) |
Jul 10, 2013 | 82.72 | 82.81 | 82.72 | 82.79 | 373,550 | -0.01(-0.01%) |
Jul 09, 2013 | 82.78 | 82.81 | 82.72 | 82.80 | 739,144 | +0.02(+0.02%) |
Jul 08, 2013 | 82.76 | 82.80 | 82.76 | 82.78 | 262,479 | +0.11(+0.13%) |
Jul 05, 2013 | 82.76 | 82.76 | 82.68 | 82.68 | 272,961 | -0.11(-0.13%) |
Jul 03, 2013 | 82.80 | 82.81 | 82.75 | 82.78 | 177,010 | +0.02(+0.02%) |
Jul 02, 2013 | 82.77 | 82.81 | 82.75 | 82.77 | 403,316 | -0.01(-0.01%) |