Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 80.03 | 80.17 | 79.90 | 80.01 | 33,857 | -0.43(-0.54%) |
Sep 26, 2013 | 80.18 | 80.83 | 80.12 | 80.44 | 11,023 | +0.23(+0.29%) |
Sep 25, 2013 | 80.25 | 80.44 | 80.11 | 80.21 | 17,671 | +0.04(+0.05%) |
Sep 24, 2013 | 80.35 | 80.89 | 79.97 | 80.17 | 71,724 | -0.09(-0.12%) |
Sep 23, 2013 | 79.97 | 80.36 | 79.06 | 80.27 | 32,486 | +0.20(+0.25%) |
Sep 20, 2013 | 80.31 | 80.72 | 79.97 | 80.06 | 16,610 | -0.10(-0.13%) |
Sep 19, 2013 | 81.89 | 81.89 | 80.16 | 80.16 | 32,689 | -1.40(-1.72%) |
Sep 18, 2013 | 82.66 | 82.66 | 81.04 | 81.57 | 64,225 | -1.21(-1.46%) |
Sep 17, 2013 | 82.72 | 82.78 | 82.18 | 82.78 | 15,191 | +0.15(+0.18%) |
Sep 16, 2013 | 82.79 | 83.09 | 82.54 | 82.63 | 15,738 | +0.61(+0.74%) |
Sep 13, 2013 | 81.79 | 82.16 | 81.79 | 82.03 | 12,943 | +0.56(+0.69%) |
Sep 12, 2013 | 81.71 | 81.78 | 81.42 | 81.47 | 42,786 | -0.19(-0.24%) |
Sep 11, 2013 | 81.29 | 81.73 | 81.18 | 81.66 | 36,698 | +0.53(+0.66%) |
Sep 10, 2013 | 80.45 | 81.13 | 80.45 | 81.13 | 36,263 | +0.85(+1.06%) |
Sep 09, 2013 | 80.48 | 80.48 | 79.86 | 80.27 | 15,712 | -0.18(-0.23%) |
Sep 06, 2013 | 80.82 | 80.94 | 79.61 | 80.46 | 14,047 | -0.06(-0.08%) |
Sep 05, 2013 | 79.89 | 80.80 | 79.89 | 80.52 | 13,249 | +0.67(+0.84%) |
Sep 04, 2013 | 79.22 | 79.85 | 79.00 | 79.85 | 33,016 | +0.61(+0.78%) |
Sep 03, 2013 | 79.28 | 79.70 | 78.84 | 79.24 | 29,169 | +0.56(+0.71%) |
Aug 30, 2013 | 79.46 | 79.46 | 78.48 | 78.68 | 16,158 | -0.72(-0.91%) |
Aug 29, 2013 | 78.72 | 79.74 | 78.61 | 79.40 | 12,852 | +0.51(+0.65%) |
Aug 28, 2013 | 78.85 | 79.18 | 78.82 | 78.89 | 44,079 | -0.02(-0.02%) |
Aug 27, 2013 | 79.60 | 79.60 | 78.88 | 78.91 | 19,382 | -1.38(-1.71%) |
Aug 26, 2013 | 80.13 | 80.62 | 80.13 | 80.28 | 14,119 | +0.18(+0.23%) |
Aug 23, 2013 | 79.92 | 80.18 | 79.74 | 80.10 | 11,536 | +0.37(+0.46%) |
Aug 22, 2013 | 79.28 | 80.18 | 79.28 | 79.73 | 27,027 | +0.50(+0.64%) |
Aug 21, 2013 | 79.57 | 79.72 | 79.01 | 79.23 | 18,318 | -0.46(-0.58%) |
Aug 20, 2013 | 78.92 | 79.86 | 78.80 | 79.69 | 20,659 | +0.67(+0.85%) |
Aug 19, 2013 | 78.95 | 79.55 | 78.77 | 79.02 | 26,442 | -0.08(-0.10%) |
Aug 16, 2013 | 78.78 | 79.51 | 78.73 | 79.10 | 40,326 | +0.02(+0.02%) |
Aug 15, 2013 | 80.10 | 80.10 | 78.98 | 79.08 | 732,125 | -1.57(-1.94%) |
Aug 14, 2013 | 81.05 | 81.06 | 80.58 | 80.65 | 15,939 | -0.34(-0.42%) |
Aug 13, 2013 | 80.90 | 81.05 | 80.25 | 80.99 | 48,953 | +0.22(+0.27%) |
Aug 12, 2013 | 80.59 | 80.87 | 80.37 | 80.77 | 18,013 | -0.19(-0.24%) |
Aug 09, 2013 | 80.98 | 81.32 | 80.67 | 80.96 | 17,861 | +0.09(+0.11%) |
Aug 08, 2013 | 80.77 | 81.12 | 80.77 | 80.87 | 40,553 | +0.36(+0.44%) |
Aug 07, 2013 | 80.79 | 80.94 | 80.44 | 80.51 | 18,300 | -0.39(-0.48%) |
Aug 06, 2013 | 81.16 | 81.16 | 80.53 | 80.90 | 21,584 | -0.32(-0.40%) |
Aug 05, 2013 | 80.51 | 81.45 | 80.39 | 81.22 | 38,460 | +0.73(+0.91%) |
Aug 02, 2013 | 80.91 | 80.91 | 80.31 | 80.49 | 30,013 | -0.31(-0.39%) |
Aug 01, 2013 | 81.09 | 81.10 | 80.58 | 80.80 | 160,859 | +0.25(+0.31%) |
Jul 31, 2013 | 80.20 | 81.00 | 80.13 | 80.55 | 321,240 | +0.61(+0.76%) |
Jul 30, 2013 | 81.16 | 81.16 | 79.70 | 79.94 | 137,033 | -0.83(-1.02%) |
Jul 29, 2013 | 80.84 | 81.12 | 80.68 | 80.77 | 42,416 | -0.20(-0.25%) |
Jul 26, 2013 | 80.74 | 80.97 | 80.52 | 80.97 | 42,561 | -0.03(-0.03%) |
Jul 25, 2013 | 80.97 | 81.03 | 80.42 | 81.00 | 72,896 | -0.07(-0.09%) |
Jul 24, 2013 | 81.67 | 81.86 | 80.93 | 81.07 | 53,393 | -0.24(-0.29%) |
Jul 23, 2013 | 81.31 | 81.45 | 80.95 | 81.31 | 56,826 | +0.15(+0.18%) |
Jul 22, 2013 | 80.91 | 81.41 | 80.64 | 81.16 | 25,557 | +0.52(+0.65%) |
Jul 19, 2013 | 80.47 | 80.67 | 79.86 | 80.64 | 63,012 | -0.12(-0.15%) |
Jul 18, 2013 | 79.91 | 80.88 | 79.91 | 80.76 | 53,599 | +1.56(+1.97%) |
Jul 17, 2013 | 79.41 | 79.72 | 79.04 | 79.20 | 21,349 | -0.11(-0.14%) |
Jul 16, 2013 | 79.58 | 79.58 | 79.19 | 79.31 | 145,601 | -0.21(-0.27%) |
Jul 15, 2013 | 79.72 | 79.83 | 79.38 | 79.52 | 101,298 | +0.03(+0.03%) |
Jul 12, 2013 | 79.68 | 79.71 | 79.31 | 79.50 | 138,710 | -0.13(-0.17%) |
Jul 11, 2013 | 79.24 | 79.72 | 79.06 | 79.63 | 632,198 | +0.70(+0.89%) |
Jul 10, 2013 | 78.69 | 79.06 | 78.32 | 78.93 | 333,228 | +0.36(+0.46%) |
Jul 09, 2013 | 78.81 | 78.97 | 78.09 | 78.57 | 56,123 | +0.50(+0.63%) |
Jul 08, 2013 | 77.69 | 78.10 | 77.51 | 78.07 | 193,223 | +0.80(+1.03%) |
Jul 05, 2013 | 77.13 | 77.29 | 76.44 | 77.28 | 50,883 | +0.72(+0.95%) |
Jul 03, 2013 | 76.48 | 76.69 | 76.08 | 76.55 | 143,604 | -0.48(-0.62%) |
Jul 02, 2013 | 77.41 | 77.53 | 76.74 | 77.03 | 61,225 | -0.49(-0.63%) |