Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 80.60 | 81.02 | 80.60 | 81.02 | 1,400,513 | +0.09(+0.11%) |
Jul 30, 2013 | 80.94 | 81.00 | 80.83 | 80.93 | 1,289,729 | -0.05(-0.06%) |
Jul 29, 2013 | 80.97 | 80.99 | 80.87 | 80.98 | 1,536,862 | -0.01(-0.01%) |
Jul 26, 2013 | 81.00 | 81.04 | 80.92 | 80.99 | 1,013,887 | +0.06(+0.07%) |
Jul 25, 2013 | 80.79 | 80.99 | 80.78 | 80.93 | 777,300 | -0.03(-0.04%) |
Jul 24, 2013 | 81.02 | 81.04 | 80.83 | 80.96 | 1,171,052 | -0.26(-0.32%) |
Jul 23, 2013 | 81.14 | 81.25 | 81.10 | 81.22 | 1,570,625 | -0.02(-0.02%) |
Jul 22, 2013 | 81.18 | 81.29 | 81.19 | 81.24 | 1,041,144 | +0.05(+0.06%) |
Jul 19, 2013 | 81.00 | 81.19 | 81.00 | 81.19 | 1,411,959 | +0.21(+0.26%) |
Jul 18, 2013 | 81.13 | 81.14 | 80.92 | 80.98 | 1,371,939 | -0.16(-0.20%) |
Jul 17, 2013 | 81.13 | 81.20 | 81.04 | 81.14 | 1,521,558 | +0.21(+0.26%) |
Jul 16, 2013 | 80.87 | 80.94 | 80.84 | 80.93 | 1,929,064 | +0.12(+0.15%) |
Jul 15, 2013 | 80.66 | 80.82 | 80.64 | 80.81 | 2,293,114 | +0.22(+0.27%) |
Jul 12, 2013 | 80.74 | 80.81 | 80.50 | 80.59 | 1,393,701 | -0.11(-0.14%) |
Jul 11, 2013 | 80.54 | 80.70 | 80.46 | 80.70 | 1,029,551 | +0.54(+0.67%) |
Jul 10, 2013 | 80.38 | 80.41 | 80.16 | 80.16 | 3,070,809 | -0.20(-0.25%) |
Jul 09, 2013 | 80.36 | 80.42 | 80.32 | 80.36 | 1,352,497 | +0.09(+0.11%) |
Jul 08, 2013 | 80.06 | 80.33 | 80.06 | 80.27 | 1,975,450 | +0.36(+0.45%) |
Jul 05, 2013 | 80.14 | 80.20 | 79.88 | 79.91 | 1,562,902 | -0.90(-1.11%) |
Jul 03, 2013 | 80.88 | 80.96 | 80.80 | 80.81 | 562,259 | -0.06(-0.07%) |
Jul 02, 2013 | 80.88 | 80.95 | 80.83 | 80.87 | 873,926 | +0.02(+0.02%) |
Jul 01, 2013 | 80.66 | 80.88 | 80.65 | 80.85 | 1,415,899 | -0.03(-0.04%) |
Jun 28, 2013 | 80.71 | 80.97 | 80.60 | 80.88 | 1,066,078 | +0.36(+0.45%) |
Jun 26, 2013 | 80.69 | 80.69 | 80.34 | 80.52 | 2,360,456 | +0.28(+0.35%) |
Jun 25, 2013 | 80.29 | 80.33 | 80.09 | 80.24 | 6,285,425 | +0.19(+0.23%) |
Jun 24, 2013 | 79.94 | 80.34 | 79.89 | 80.05 | 3,496,205 | -0.39(-0.48%) |
Jun 21, 2013 | 80.85 | 80.90 | 80.42 | 80.44 | 1,687,261 | -0.33(-0.41%) |
Jun 20, 2013 | 80.91 | 81.08 | 80.76 | 80.77 | 1,505,122 | -0.74(-0.91%) |
Jun 19, 2013 | 82.01 | 82.06 | 81.33 | 81.51 | 1,557,801 | -0.48(-0.59%) |
Jun 18, 2013 | 81.88 | 82.03 | 81.87 | 81.99 | 1,328,362 | -0.07(-0.09%) |
Jun 17, 2013 | 82.14 | 82.18 | 82.01 | 82.06 | 1,028,593 | -0.06(-0.07%) |
Jun 14, 2013 | 82.10 | 82.19 | 82.06 | 82.12 | 1,128,652 | +0.09(+0.11%) |
Jun 13, 2013 | 81.78 | 82.06 | 81.73 | 82.03 | 1,600,379 | +0.36(+0.44%) |
Jun 12, 2013 | 81.74 | 81.83 | 81.61 | 81.67 | 1,255,749 | -0.16(-0.20%) |
Jun 11, 2013 | 81.57 | 81.83 | 81.50 | 81.83 | 2,045,758 | +0.04(+0.05%) |
Jun 10, 2013 | 81.85 | 81.92 | 81.78 | 81.79 | 996,443 | -0.21(-0.26%) |
Jun 07, 2013 | 82.10 | 82.26 | 81.96 | 82.00 | 1,194,524 | -0.21(-0.26%) |
Jun 06, 2013 | 82.16 | 82.40 | 82.07 | 82.21 | 1,101,321 | +0.11(+0.13%) |
Jun 05, 2013 | 82.11 | 82.23 | 82.09 | 82.10 | 1,224,009 | -0.03(-0.04%) |
Jun 04, 2013 | 82.17 | 82.21 | 82.07 | 82.13 | 1,378,462 | -0.03(-0.04%) |
Jun 03, 2013 | 82.10 | 82.29 | 82.04 | 82.16 | 2,786,406 | -0.24(-0.29%) |
May 31, 2013 | 82.62 | 82.65 | 82.19 | 82.40 | 1,390,984 | -0.14(-0.17%) |
May 30, 2013 | 82.56 | 82.67 | 82.53 | 82.54 | 1,593,115 | -0.07(-0.08%) |
May 29, 2013 | 82.50 | 82.62 | 82.44 | 82.61 | 1,453,144 | +0.07(+0.08%) |
May 28, 2013 | 82.94 | 82.95 | 82.50 | 82.54 | 943,189 | -0.46(-0.55%) |
May 24, 2013 | 83.01 | 83.12 | 82.96 | 83.00 | 941,047 | +0.01(+0.01%) |
May 23, 2013 | 83.08 | 83.12 | 82.93 | 82.99 | 1,308,966 | -0.01(-0.01%) |
May 22, 2013 | 83.30 | 83.41 | 82.97 | 83.00 | 1,319,954 | -0.28(-0.34%) |
May 21, 2013 | 83.15 | 83.31 | 83.10 | 83.28 | 757,461 | +0.08(+0.10%) |
May 20, 2013 | 83.29 | 83.34 | 83.12 | 83.20 | 1,911,829 | -0.02(-0.02%) |
May 17, 2013 | 83.37 | 83.38 | 83.20 | 83.22 | 920,880 | -0.18(-0.22%) |
May 16, 2013 | 83.33 | 83.48 | 83.33 | 83.40 | 1,366,942 | +0.12(+0.15%) |
May 15, 2013 | 83.22 | 83.30 | 83.14 | 83.28 | 1,294,911 | -0.06(-0.08%) |
May 13, 2013 | 83.32 | 83.37 | 83.30 | 83.34 | 962,463 | -0.09(-0.11%) |
May 10, 2013 | 83.62 | 83.62 | 83.35 | 83.43 | 804,813 | -0.21(-0.25%) |
May 09, 2013 | 83.74 | 83.80 | 83.63 | 83.64 | 830,107 | -0.13(-0.16%) |
May 08, 2013 | 83.71 | 83.79 | 83.69 | 83.77 | 791,947 | +0.08(+0.10%) |
May 07, 2013 | 83.69 | 83.74 | 83.66 | 83.69 | 1,173,931 | -0.08(-0.10%) |
May 06, 2013 | 83.80 | 83.81 | 83.69 | 83.77 | 1,101,848 | -0.01(-0.01%) |
May 03, 2013 | 83.99 | 83.99 | 83.78 | 83.78 | 894,029 | -0.40(-0.48%) |
May 02, 2013 | 84.15 | 84.19 | 84.11 | 84.18 | 801,888 | +0.02(+0.02%) |