Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 82.97 | 83.85 | 82.54 | 82.85 | 4,108,374 | -0.94(-1.12%) |
Sep 27, 2013 | 83.22 | 84.59 | 83.03 | 83.79 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.11 | 84.45 | 83.31 | 83.54 | 4,750,792 | +0.27(+0.33%) |
Sep 25, 2013 | 84.98 | 84.98 | 83.20 | 83.26 | 4,932,889 | -1.70(-2.00%) |
Sep 24, 2013 | 85.27 | 86.22 | 84.82 | 84.96 | 2,937,838 | -0.20(-0.23%) |
Sep 23, 2013 | 85.79 | 86.24 | 85.15 | 85.16 | 3,397,138 | -1.33(-1.54%) |
Sep 20, 2013 | 86.72 | 87.06 | 85.92 | 86.50 | 0 | -0.24(-0.28%) |
Sep 19, 2013 | 87.24 | 87.24 | 85.62 | 86.74 | 4,093,846 | -0.25(-0.29%) |
Sep 18, 2013 | 85.56 | 87.28 | 85.13 | 86.99 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 86.83 | 86.83 | 85.37 | 85.67 | 0 | -1.07(-1.24%) |
Sep 16, 2013 | 86.43 | 86.74 | 85.43 | 86.74 | 6,452,882 | +1.57(+1.84%) |
Sep 13, 2013 | 84.36 | 85.29 | 83.85 | 85.17 | 0 | +1.18(+1.41%) |
Sep 12, 2013 | 83.07 | 84.15 | 82.88 | 83.99 | 3,628,248 | +1.10(+1.33%) |
Sep 11, 2013 | 83.08 | 83.57 | 82.45 | 82.88 | 4,317,871 | +0.60(+0.73%) |
Sep 10, 2013 | 83.14 | 83.35 | 81.74 | 82.28 | 4,237,211 | -0.38(-0.46%) |
Sep 09, 2013 | 82.42 | 82.88 | 81.77 | 82.66 | 3,766,144 | +0.49(+0.59%) |
Sep 06, 2013 | 83.68 | 83.68 | 81.42 | 82.17 | 0 | -1.42(-1.70%) |
Sep 05, 2013 | 83.57 | 83.85 | 82.77 | 83.59 | 3,598,664 | -0.07(-0.08%) |
Sep 04, 2013 | 82.40 | 83.79 | 81.57 | 83.66 | 3,991,446 | +1.49(+1.81%) |
Sep 03, 2013 | 81.82 | 82.90 | 81.43 | 82.17 | 4,440,051 | +1.53(+1.90%) |
Aug 30, 2013 | 80.86 | 81.30 | 79.96 | 80.64 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 80.50 | 82.54 | 80.32 | 80.58 | 3,632,154 | -0.25(-0.31%) |
Aug 28, 2013 | 80.39 | 81.50 | 80.17 | 80.83 | 3,739,607 | +0.05(+0.06%) |
Aug 27, 2013 | 82.68 | 83.38 | 80.37 | 80.78 | 7,170,877 | -3.42(-4.06%) |
Aug 26, 2013 | 82.00 | 86.05 | 81.98 | 84.20 | 15,602,156 | +6.03(+7.72%) |
Aug 23, 2013 | 78.60 | 78.84 | 77.61 | 78.17 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 78.47 | 79.47 | 77.60 | 78.68 | 2,860,466 | +1.21(+1.57%) |
Aug 21, 2013 | 78.12 | 78.60 | 76.90 | 77.47 | 3,157,828 | -0.70(-0.90%) |
Aug 20, 2013 | 77.07 | 78.63 | 77.07 | 78.17 | 2,506,630 | +0.84(+1.08%) |
Aug 19, 2013 | 77.81 | 78.61 | 77.24 | 77.33 | 2,307,756 | -0.33(-0.42%) |
Aug 16, 2013 | 78.29 | 79.06 | 77.61 | 77.66 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.42 | 80.33 | 77.42 | 78.29 | 4,411,052 | -0.65(-0.83%) |
Aug 14, 2013 | 79.23 | 80.11 | 78.85 | 78.94 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.06 | 80.28 | 78.88 | 79.49 | 3,637,885 | -0.26(-0.32%) |
Aug 12, 2013 | 80.17 | 80.64 | 79.71 | 79.75 | 2,504,759 | -1.05(-1.30%) |
Aug 09, 2013 | 80.28 | 82.09 | 79.86 | 80.80 | 3,833,472 | -0.55(-0.68%) |
Aug 08, 2013 | 82.35 | 82.47 | 80.59 | 81.35 | 6,450,239 | -1.49(-1.80%) |
Aug 07, 2013 | 77.08 | 83.50 | 76.14 | 82.84 | 13,452,935 | +5.29(+6.82%) |
Aug 06, 2013 | 78.86 | 79.16 | 77.07 | 77.55 | 4,851,897 | -1.63(-2.06%) |
Aug 05, 2013 | 80.26 | 80.31 | 79.05 | 79.18 | 2,496,228 | -1.20(-1.49%) |
Aug 02, 2013 | 81.02 | 81.06 | 79.74 | 80.38 | 2,857,755 | -0.24(-0.30%) |
Aug 01, 2013 | 80.78 | 80.98 | 79.91 | 80.62 | 3,251,120 | +0.81(+1.02%) |
Jul 31, 2013 | 79.51 | 80.74 | 78.45 | 79.81 | 0 | -2.14(-2.62%) |
Jul 30, 2013 | 81.01 | 82.03 | 80.63 | 81.96 | 5,403,166 | +1.35(+1.67%) |
Jul 29, 2013 | 80.76 | 80.92 | 79.91 | 80.61 | 2,751,106 | -0.17(-0.21%) |
Jul 26, 2013 | 80.35 | 80.98 | 79.90 | 80.78 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 78.50 | 80.84 | 77.65 | 80.71 | 4,552,828 | +2.14(+2.73%) |
Jul 24, 2013 | 79.18 | 79.22 | 78.03 | 78.57 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 80.49 | 80.49 | 78.45 | 78.58 | 0 | -1.72(-2.14%) |
Jul 22, 2013 | 80.14 | 80.41 | 79.88 | 80.30 | 0 | -0.32(-0.40%) |
Jul 19, 2013 | 77.58 | 80.84 | 76.70 | 80.62 | 7,392,842 | +3.41(+4.41%) |
Jul 18, 2013 | 77.05 | 78.12 | 76.85 | 77.22 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.02 | 77.35 | 76.57 | 76.86 | 2,436,471 | +0.17(+0.22%) |
Jul 16, 2013 | 76.85 | 77.31 | 76.31 | 76.69 | 0 | -0.29(-0.38%) |
Jul 15, 2013 | 76.83 | 77.13 | 75.86 | 76.98 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.32 | 76.85 | 75.35 | 76.85 | 0 | +0.74(+0.98%) |
Jul 11, 2013 | 76.38 | 76.39 | 74.56 | 76.10 | 0 | +0.88(+1.18%) |
Jul 10, 2013 | 72.34 | 75.42 | 72.24 | 75.22 | 5,702,756 | +2.75(+3.79%) |
Jul 09, 2013 | 72.88 | 73.47 | 72.28 | 72.47 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 72.57 | 73.13 | 72.15 | 72.36 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.43 | 72.15 | 71.33 | 71.96 | 0 | +1.35(+1.91%) |
Jul 03, 2013 | 70.17 | 71.12 | 70.05 | 70.61 | 0 | -0.18(-0.26%) |
Jul 02, 2013 | 71.34 | 71.70 | 70.31 | 70.80 | 0 | -1.05(-1.47%) |