Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 82.34 | 82.46 | 82.32 | 82.41 | 557,035 | +0.05(+0.06%) |
Sep 26, 2013 | 82.34 | 82.36 | 82.26 | 82.36 | 765,683 | -0.02(-0.02%) |
Sep 25, 2013 | 82.25 | 82.43 | 82.25 | 82.38 | 690,628 | +0.12(+0.14%) |
Sep 24, 2013 | 82.18 | 82.31 | 82.14 | 82.26 | 934,989 | +0.19(+0.23%) |
Sep 23, 2013 | 82.03 | 82.13 | 81.97 | 82.07 | 1,114,211 | +0.06(+0.07%) |
Sep 20, 2013 | 82.06 | 82.09 | 81.95 | 82.01 | 628,584 | +0.00(+0.00%) |
Sep 19, 2013 | 82.08 | 82.14 | 81.96 | 82.01 | 861,115 | -0.10(-0.12%) |
Sep 18, 2013 | 81.36 | 82.18 | 81.27 | 82.11 | 1,449,542 | +0.68(+0.84%) |
Sep 17, 2013 | 81.42 | 81.46 | 81.34 | 81.43 | 1,126,614 | +0.08(+0.09%) |
Sep 16, 2013 | 81.61 | 81.63 | 81.31 | 81.35 | 1,128,165 | +0.17(+0.21%) |
Sep 13, 2013 | 81.14 | 81.23 | 81.12 | 81.18 | 853,087 | +0.12(+0.14%) |
Sep 12, 2013 | 81.27 | 81.29 | 81.07 | 81.07 | 1,101,899 | -0.09(-0.11%) |
Sep 11, 2013 | 80.99 | 81.16 | 80.95 | 81.16 | 3,003,793 | +0.28(+0.34%) |
Sep 10, 2013 | 80.91 | 81.02 | 80.84 | 80.88 | 818,104 | -0.15(-0.18%) |
Sep 09, 2013 | 81.11 | 81.12 | 80.97 | 81.03 | 1,168,113 | +0.16(+0.20%) |
Sep 06, 2013 | 80.90 | 81.02 | 80.83 | 80.87 | 832,554 | +0.30(+0.37%) |
Sep 05, 2013 | 80.91 | 80.91 | 80.56 | 80.57 | 1,378,012 | -0.55(-0.67%) |
Sep 04, 2013 | 81.30 | 81.30 | 81.07 | 81.11 | 711,036 | -0.12(-0.14%) |
Sep 03, 2013 | 81.13 | 81.39 | 81.06 | 81.23 | 1,718,801 | -0.20(-0.25%) |
Aug 30, 2013 | 81.57 | 81.67 | 81.43 | 81.43 | 2,178,790 | -0.13(-0.16%) |
Aug 29, 2013 | 81.33 | 81.60 | 81.27 | 81.56 | 621,134 | +0.16(+0.20%) |
Aug 28, 2013 | 81.51 | 81.51 | 81.37 | 81.40 | 845,877 | -0.15(-0.18%) |
Aug 27, 2013 | 81.50 | 81.61 | 81.39 | 81.55 | 881,660 | +0.21(+0.26%) |
Aug 26, 2013 | 81.35 | 81.35 | 81.27 | 81.34 | 1,203,478 | +0.15(+0.18%) |
Aug 23, 2013 | 80.91 | 81.21 | 80.84 | 81.19 | 853,288 | +0.27(+0.33%) |
Aug 22, 2013 | 80.90 | 80.96 | 80.75 | 80.92 | 1,071,631 | +0.10(+0.12%) |
Aug 21, 2013 | 81.04 | 81.15 | 80.82 | 80.82 | 856,049 | -0.30(-0.37%) |
Aug 20, 2013 | 81.08 | 81.14 | 81.04 | 81.12 | 1,284,280 | +0.24(+0.29%) |
Aug 19, 2013 | 81.11 | 81.11 | 80.86 | 80.88 | 957,398 | -0.25(-0.31%) |
Aug 16, 2013 | 81.43 | 81.43 | 81.08 | 81.14 | 1,013,930 | -0.23(-0.28%) |
Aug 15, 2013 | 81.44 | 81.53 | 81.31 | 81.37 | 998,573 | -0.29(-0.36%) |
Aug 14, 2013 | 81.69 | 81.77 | 81.65 | 81.66 | 982,614 | -0.11(-0.13%) |
Aug 13, 2013 | 81.79 | 81.84 | 81.67 | 81.77 | 684,872 | -0.33(-0.40%) |
Aug 12, 2013 | 82.24 | 82.24 | 82.03 | 82.09 | 930,473 | -0.05(-0.07%) |
Aug 09, 2013 | 82.08 | 82.18 | 82.01 | 82.15 | 508,394 | +0.05(+0.07%) |
Aug 08, 2013 | 82.11 | 82.19 | 82.05 | 82.09 | 1,106,962 | +0.12(+0.14%) |
Aug 07, 2013 | 81.97 | 82.06 | 81.93 | 81.98 | 600,552 | +0.11(+0.13%) |
Aug 06, 2013 | 81.92 | 81.96 | 81.84 | 81.87 | 776,960 | -0.08(-0.10%) |
Aug 05, 2013 | 81.98 | 82.00 | 81.84 | 81.96 | 1,521,671 | +0.04(+0.05%) |
Aug 02, 2013 | 81.88 | 82.00 | 81.81 | 81.92 | 1,101,731 | +0.28(+0.34%) |
Aug 01, 2013 | 81.91 | 81.92 | 81.57 | 81.64 | 1,517,916 | -0.46(-0.57%) |
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%) |