Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 81.42 | 81.74 | 81.36 | 81.63 | 3,511,875 | +0.01(+0.01%) |
Jun 27, 2013 | 81.46 | 81.62 | 81.39 | 81.62 | 1,751,547 | +0.34(+0.42%) |
Jun 26, 2013 | 81.26 | 81.38 | 81.13 | 81.28 | 1,307,820 | +0.34(+0.42%) |
Jun 25, 2013 | 81.07 | 81.17 | 80.87 | 80.94 | 2,216,088 | +0.09(+0.11%) |
Jun 24, 2013 | 80.72 | 81.16 | 80.62 | 80.85 | 2,982,498 | -0.33(-0.40%) |
Jun 21, 2013 | 81.55 | 81.71 | 81.11 | 81.17 | 2,599,676 | -0.46(-0.56%) |
Jun 20, 2013 | 81.72 | 81.87 | 81.56 | 81.63 | 4,015,066 | -0.55(-0.67%) |
Jun 19, 2013 | 82.86 | 82.86 | 82.08 | 82.18 | 1,281,463 | -0.56(-0.67%) |
Jun 18, 2013 | 82.71 | 82.79 | 82.63 | 82.73 | 1,401,942 | -0.03(-0.04%) |
Jun 17, 2013 | 82.88 | 82.95 | 82.75 | 82.76 | 2,225,638 | -0.06(-0.07%) |
Jun 14, 2013 | 82.86 | 82.99 | 82.83 | 82.83 | 1,602,003 | +0.02(+0.03%) |
Jun 13, 2013 | 82.41 | 82.80 | 82.41 | 82.80 | 1,311,967 | +0.40(+0.49%) |
Jun 12, 2013 | 82.48 | 82.61 | 82.38 | 82.40 | 1,929,886 | -0.14(-0.17%) |
Jun 11, 2013 | 82.38 | 82.57 | 82.23 | 82.54 | 1,469,254 | +0.01(+0.01%) |
Jun 10, 2013 | 82.50 | 82.62 | 82.48 | 82.53 | 1,540,954 | -0.17(-0.20%) |
Jun 07, 2013 | 82.74 | 82.92 | 82.64 | 82.70 | 1,756,388 | -0.26(-0.31%) |
Jun 06, 2013 | 82.73 | 83.06 | 82.70 | 82.96 | 1,500,476 | +0.21(+0.26%) |
Jun 05, 2013 | 82.88 | 82.92 | 82.74 | 82.74 | 1,524,217 | -0.05(-0.06%) |
Jun 04, 2013 | 82.86 | 82.91 | 82.75 | 82.79 | 1,287,620 | -0.18(-0.22%) |
Jun 03, 2013 | 82.83 | 83.05 | 82.79 | 82.97 | 2,771,628 | +0.04(+0.05%) |
May 31, 2013 | 83.15 | 83.20 | 82.75 | 82.93 | 2,127,225 | -0.16(-0.19%) |
May 30, 2013 | 83.12 | 83.21 | 83.07 | 83.09 | 1,711,717 | -0.02(-0.03%) |
May 29, 2013 | 83.04 | 83.13 | 82.98 | 83.11 | 1,801,691 | +0.11(+0.14%) |
May 28, 2013 | 83.43 | 83.44 | 82.97 | 83.00 | 1,424,606 | -0.52(-0.62%) |
May 24, 2013 | 83.56 | 83.64 | 83.48 | 83.51 | 842,101 | +0.00(+0.00%) |
May 23, 2013 | 83.63 | 83.64 | 83.45 | 83.51 | 1,456,678 | -0.03(-0.04%) |
May 22, 2013 | 83.88 | 83.97 | 83.48 | 83.54 | 1,492,540 | -0.28(-0.34%) |
May 21, 2013 | 83.70 | 83.85 | 83.66 | 83.83 | 1,305,505 | +0.07(+0.08%) |
May 20, 2013 | 83.85 | 83.89 | 83.69 | 83.76 | 2,249,940 | -0.08(-0.10%) |
May 17, 2013 | 83.98 | 83.99 | 83.79 | 83.84 | 818,060 | -0.21(-0.24%) |
May 16, 2013 | 83.88 | 84.05 | 83.88 | 84.05 | 2,586,275 | +0.23(+0.27%) |
May 15, 2013 | 83.81 | 83.85 | 83.68 | 83.82 | 1,219,317 | -0.08(-0.09%) |
May 13, 2013 | 83.87 | 83.90 | 83.83 | 83.89 | 741,239 | -0.08(-0.09%) |
May 10, 2013 | 84.13 | 84.17 | 83.87 | 83.97 | 556,597 | -0.17(-0.20%) |
May 09, 2013 | 84.25 | 84.33 | 84.14 | 84.14 | 707,593 | -0.11(-0.14%) |
May 08, 2013 | 84.24 | 84.29 | 84.18 | 84.25 | 1,358,508 | +0.08(+0.09%) |
May 07, 2013 | 84.21 | 84.25 | 84.17 | 84.17 | 1,225,668 | -0.05(-0.05%) |
May 06, 2013 | 84.32 | 84.36 | 84.22 | 84.22 | 902,867 | -0.14(-0.16%) |
May 03, 2013 | 84.52 | 84.67 | 84.32 | 84.36 | 763,103 | -0.31(-0.37%) |
May 02, 2013 | 84.65 | 84.73 | 84.64 | 84.67 | 1,151,863 | +0.01(+0.01%) |
May 01, 2013 | 84.73 | 84.75 | 84.64 | 84.66 | 2,290,928 | +0.04(+0.05%) |
Apr 30, 2013 | 84.66 | 84.73 | 84.58 | 84.62 | 2,442,501 | -0.02(-0.02%) |
Apr 29, 2013 | 84.58 | 84.64 | 84.57 | 84.64 | 1,145,853 | +0.05(+0.06%) |
Apr 26, 2013 | 84.49 | 84.61 | 84.41 | 84.58 | 894,230 | +0.17(+0.21%) |
Apr 25, 2013 | 84.42 | 84.44 | 84.37 | 84.41 | 1,118,596 | -0.04(-0.04%) |
Apr 24, 2013 | 84.42 | 84.50 | 84.41 | 84.45 | 980,492 | -0.02(-0.02%) |
Apr 23, 2013 | 84.55 | 84.60 | 84.43 | 84.46 | 985,784 | -0.04(-0.04%) |
Apr 22, 2013 | 84.42 | 84.50 | 84.40 | 84.50 | 1,468,055 | +0.11(+0.13%) |
Apr 19, 2013 | 84.40 | 84.42 | 84.36 | 84.39 | 492,337 | +0.01(+0.01%) |
Apr 18, 2013 | 84.43 | 84.48 | 84.37 | 84.39 | 1,520,771 | -0.02(-0.02%) |
Apr 17, 2013 | 84.36 | 84.55 | 84.36 | 84.40 | 1,421,440 | +0.00(+0.00%) |
Apr 16, 2013 | 84.38 | 84.42 | 84.33 | 84.40 | 781,562 | +0.00(+0.00%) |
Apr 15, 2013 | 84.33 | 84.43 | 84.31 | 84.40 | 2,005,642 | +0.04(+0.05%) |
Apr 12, 2013 | 84.23 | 84.37 | 84.19 | 84.36 | 1,151,505 | +0.27(+0.32%) |
Apr 11, 2013 | 84.09 | 84.14 | 84.08 | 84.09 | 1,367,286 | +0.02(+0.02%) |
Apr 10, 2013 | 84.14 | 84.14 | 84.04 | 84.08 | 1,689,219 | -0.17(-0.21%) |
Apr 09, 2013 | 84.29 | 84.31 | 84.18 | 84.25 | 1,695,745 | +0.03(+0.04%) |
Apr 08, 2013 | 84.35 | 84.39 | 84.22 | 84.22 | 1,353,635 | -0.14(-0.17%) |
Apr 05, 2013 | 84.34 | 84.41 | 84.30 | 84.36 | 1,336,251 | +0.24(+0.29%) |
Apr 04, 2013 | 84.00 | 84.12 | 83.99 | 84.12 | 1,665,786 | +0.24(+0.28%) |
Apr 03, 2013 | 83.86 | 83.98 | 83.83 | 83.89 | 1,661,132 | +0.09(+0.11%) |
Apr 02, 2013 | 83.84 | 83.85 | 83.76 | 83.80 | 1,153,626 | -0.09(-0.11%) |