Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 79.75 | 80.17 | 79.45 | 79.63 | 698,126 | -0.13(-0.17%) |
Aug 29, 2013 | 79.66 | 80.33 | 79.56 | 79.77 | 456,418 | -0.15(-0.19%) |
Aug 28, 2013 | 80.27 | 80.50 | 79.73 | 79.92 | 352,618 | +0.04(+0.05%) |
Aug 27, 2013 | 79.92 | 80.17 | 79.52 | 79.87 | 573,562 | -0.42(-0.53%) |
Aug 26, 2013 | 80.22 | 80.67 | 80.07 | 80.30 | 302,798 | +0.02(+0.02%) |
Aug 23, 2013 | 80.39 | 80.57 | 80.00 | 80.28 | 306,671 | +0.09(+0.11%) |
Aug 22, 2013 | 80.54 | 80.84 | 80.12 | 80.19 | 384,878 | -0.11(-0.13%) |
Aug 21, 2013 | 80.37 | 80.96 | 80.14 | 80.30 | 512,354 | -0.07(-0.09%) |
Aug 20, 2013 | 80.70 | 80.84 | 80.20 | 80.37 | 632,059 | -0.33(-0.41%) |
Aug 19, 2013 | 80.32 | 81.17 | 80.07 | 80.71 | 623,558 | +0.12(+0.15%) |
Aug 16, 2013 | 80.88 | 80.88 | 80.27 | 80.58 | 922,162 | -0.52(-0.65%) |
Aug 15, 2013 | 81.86 | 82.10 | 80.86 | 81.11 | 1,258,150 | -1.38(-1.67%) |
Aug 14, 2013 | 81.74 | 82.49 | 81.54 | 82.49 | 1,049,378 | +0.79(+0.97%) |
Aug 13, 2013 | 81.66 | 82.08 | 81.47 | 81.70 | 332,334 | +0.22(+0.27%) |
Aug 12, 2013 | 81.26 | 81.70 | 80.73 | 81.48 | 395,065 | +0.14(+0.17%) |
Aug 09, 2013 | 81.41 | 81.78 | 81.25 | 81.34 | 665,860 | -0.04(-0.05%) |
Aug 08, 2013 | 80.71 | 81.74 | 80.60 | 81.38 | 538,151 | +0.79(+0.98%) |
Aug 07, 2013 | 80.71 | 80.95 | 80.17 | 80.59 | 903,209 | -0.47(-0.58%) |
Aug 06, 2013 | 81.28 | 81.51 | 80.66 | 81.06 | 546,984 | -0.45(-0.55%) |
Aug 05, 2013 | 80.94 | 81.57 | 80.89 | 81.51 | 479,520 | +0.43(+0.53%) |
Aug 02, 2013 | 80.96 | 81.22 | 80.61 | 81.08 | 579,626 | +0.06(+0.07%) |
Aug 01, 2013 | 80.91 | 81.15 | 80.20 | 81.02 | 759,498 | +0.54(+0.67%) |
Jul 31, 2013 | 81.16 | 81.32 | 80.27 | 80.48 | 1,241,066 | -0.57(-0.70%) |
Jul 30, 2013 | 81.80 | 82.00 | 81.00 | 81.05 | 872,135 | -0.51(-0.62%) |
Jul 29, 2013 | 81.46 | 81.98 | 81.29 | 81.55 | 632,406 | -0.27(-0.33%) |
Jul 26, 2013 | 81.06 | 81.83 | 80.91 | 81.82 | 583,740 | +0.27(+0.33%) |
Jul 25, 2013 | 81.30 | 81.71 | 80.91 | 81.55 | 545,336 | +0.21(+0.26%) |
Jul 24, 2013 | 81.71 | 81.72 | 80.96 | 81.35 | 1,473,521 | -0.36(-0.44%) |
Jul 23, 2013 | 81.11 | 82.05 | 80.96 | 81.70 | 1,498,097 | +0.65(+0.80%) |
Jul 22, 2013 | 80.51 | 81.16 | 80.40 | 81.06 | 995,744 | +0.46(+0.57%) |
Jul 19, 2013 | 83.16 | 83.16 | 80.06 | 80.60 | 1,534,724 | -0.45(-0.55%) |
Jul 18, 2013 | 81.93 | 82.29 | 80.74 | 81.05 | 1,220,590 | -0.85(-1.04%) |
Jul 17, 2013 | 81.17 | 82.34 | 80.94 | 81.90 | 844,343 | +0.97(+1.19%) |
Jul 16, 2013 | 80.90 | 81.11 | 80.45 | 80.93 | 1,210,411 | -0.05(-0.06%) |
Jul 15, 2013 | 80.76 | 81.76 | 80.55 | 80.98 | 1,294,445 | +0.53(+0.66%) |
Jul 12, 2013 | 79.87 | 80.61 | 79.33 | 80.45 | 1,042,882 | +0.00(+0.00%) |
Jul 11, 2013 | 81.43 | 81.45 | 80.29 | 80.45 | 931,938 | -0.12(-0.15%) |
Jul 10, 2013 | 79.62 | 80.97 | 79.62 | 80.57 | 1,036,142 | +0.82(+1.03%) |
Jul 09, 2013 | 81.69 | 83.32 | 79.52 | 79.75 | 2,316,428 | -3.57(-4.28%) |
Jul 08, 2013 | 83.46 | 83.58 | 82.74 | 83.32 | 682,885 | +0.21(+0.25%) |
Jul 05, 2013 | 82.42 | 83.13 | 82.16 | 83.11 | 656,926 | +1.20(+1.46%) |
Jul 03, 2013 | 81.69 | 82.25 | 81.69 | 81.91 | 542,866 | -0.63(-0.77%) |
Jul 02, 2013 | 83.23 | 83.39 | 82.28 | 82.54 | 694,684 | -0.87(-1.04%) |
Jul 01, 2013 | 83.47 | 84.05 | 83.11 | 83.41 | 548,130 | +0.13(+0.16%) |
Jun 28, 2013 | 83.56 | 83.84 | 82.50 | 83.28 | 899,262 | -0.57(-0.68%) |
Jun 27, 2013 | 83.23 | 84.37 | 83.23 | 83.85 | 583,246 | +1.11(+1.35%) |
Jun 26, 2013 | 82.98 | 83.14 | 82.42 | 82.74 | 513,365 | +0.16(+0.19%) |
Jun 25, 2013 | 83.09 | 83.19 | 81.77 | 82.58 | 898,816 | +0.18(+0.22%) |
Jun 24, 2013 | 82.23 | 83.44 | 81.56 | 82.39 | 1,644,834 | -0.35(-0.42%) |
Jun 21, 2013 | 82.94 | 83.53 | 82.33 | 82.74 | 853,285 | +0.39(+0.47%) |
Jun 20, 2013 | 82.80 | 83.19 | 82.12 | 82.35 | 1,446,313 | -0.85(-1.02%) |
Jun 19, 2013 | 83.80 | 84.08 | 82.94 | 83.20 | 532,766 | -0.64(-0.76%) |
Jun 18, 2013 | 83.59 | 83.94 | 83.35 | 83.84 | 461,660 | +0.28(+0.34%) |
Jun 17, 2013 | 83.71 | 84.43 | 83.34 | 83.56 | 560,370 | +0.37(+0.44%) |
Jun 14, 2013 | 83.05 | 84.01 | 82.95 | 83.19 | 560,661 | -0.07(-0.08%) |
Jun 13, 2013 | 83.09 | 83.47 | 82.19 | 83.26 | 1,067,393 | +0.19(+0.23%) |
Jun 12, 2013 | 83.93 | 84.34 | 82.92 | 83.07 | 530,961 | -0.53(-0.64%) |
Jun 11, 2013 | 83.05 | 83.99 | 81.41 | 83.60 | 704,767 | -0.25(-0.30%) |
Jun 10, 2013 | 83.07 | 83.97 | 82.96 | 83.85 | 557,393 | +0.77(+0.92%) |
Jun 07, 2013 | 82.33 | 83.39 | 82.21 | 83.09 | 1,079,968 | +1.02(+1.25%) |
Jun 06, 2013 | 82.10 | 82.39 | 81.51 | 82.06 | 973,891 | +0.03(+0.04%) |
Jun 05, 2013 | 82.92 | 83.02 | 81.77 | 82.03 | 530,017 | -1.01(-1.21%) |
Jun 04, 2013 | 83.03 | 83.39 | 82.45 | 83.04 | 504,955 | -0.14(-0.17%) |