Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 83.82 | 84.14 | 83.81 | 83.81 | 2,394 | +0.23(+0.28%) |
Sep 26, 2013 | 83.58 | 83.75 | 83.56 | 83.58 | 17,468 | +0.22(+0.26%) |
Sep 25, 2013 | 83.24 | 83.78 | 83.24 | 83.36 | 3,359 | +0.68(+0.82%) |
Sep 24, 2013 | 82.94 | 82.94 | 82.68 | 82.68 | 2,353 | -0.31(-0.37%) |
Sep 23, 2013 | 82.91 | 82.99 | 82.42 | 82.99 | 3,615 | +1.06(+1.29%) |
Sep 20, 2013 | 81.78 | 82.02 | 81.78 | 81.93 | 483 | +0.05(+0.06%) |
Sep 19, 2013 | 81.95 | 81.95 | 81.50 | 81.88 | 2,561 | -1.44(-1.73%) |
Sep 18, 2013 | 81.47 | 83.32 | 81.47 | 83.32 | 1,072 | +1.77(+2.17%) |
Sep 17, 2013 | 81.39 | 81.55 | 81.11 | 81.55 | 3,093 | +0.33(+0.41%) |
Sep 16, 2013 | 81.38 | 81.38 | 81.00 | 81.22 | 810 | +1.03(+1.28%) |
Sep 13, 2013 | 79.86 | 80.25 | 79.71 | 80.19 | 1,566 | +0.57(+0.72%) |
Sep 12, 2013 | 79.69 | 79.69 | 79.62 | 79.62 | 1,183 | -0.08(-0.10%) |
Sep 11, 2013 | 79.43 | 79.70 | 79.27 | 79.70 | 1,568 | +0.50(+0.63%) |
Sep 10, 2013 | 79.07 | 79.20 | 79.03 | 79.20 | 2,139 | +1.11(+1.42%) |
Sep 09, 2013 | 78.49 | 78.49 | 78.09 | 78.09 | 1,624 | +1.90(+2.50%) |
Sep 06, 2013 | 76.44 | 76.50 | 76.10 | 76.19 | 2,414 | +0.13(+0.17%) |
Sep 05, 2013 | 76.20 | 76.20 | 75.65 | 76.06 | 1,848 | +0.10(+0.14%) |
Sep 04, 2013 | 75.58 | 76.20 | 75.31 | 75.95 | 1,903 | -0.96(-1.24%) |
Sep 03, 2013 | 76.91 | 76.91 | 76.91 | 76.91 | 109 | +0.66(+0.87%) |
Aug 30, 2013 | 76.55 | 76.55 | 76.25 | 76.25 | 1,190 | -1.40(-1.80%) |
Aug 29, 2013 | 78.00 | 78.43 | 77.15 | 77.65 | 39,388 | -1.57(-1.98%) |
Aug 28, 2013 | 79.35 | 79.40 | 79.00 | 79.22 | 19,868 | -0.58(-0.73%) |
Aug 27, 2013 | 80.18 | 80.26 | 79.80 | 79.80 | 6,826 | -0.52(-0.65%) |
Aug 26, 2013 | 80.80 | 80.80 | 80.32 | 80.32 | 5,460 | -0.23(-0.28%) |
Aug 23, 2013 | 80.21 | 80.74 | 80.21 | 80.55 | 2,422 | +1.51(+1.91%) |
Aug 22, 2013 | 78.95 | 79.35 | 78.95 | 79.04 | 2,992 | +1.38(+1.78%) |
Aug 21, 2013 | 77.85 | 78.01 | 77.56 | 77.66 | 13,906 | -1.64(-2.07%) |
Aug 20, 2013 | 78.80 | 79.30 | 78.80 | 79.30 | 757 | +1.50(+1.93%) |
Aug 19, 2013 | 77.73 | 78.05 | 77.73 | 77.80 | 3,301 | +0.10(+0.13%) |
Aug 16, 2013 | 77.80 | 78.05 | 77.69 | 77.70 | 2,558 | -0.38(-0.49%) |
Aug 15, 2013 | 77.15 | 78.08 | 76.82 | 78.08 | 4,611 | +0.38(+0.49%) |
Aug 14, 2013 | 77.55 | 77.70 | 77.40 | 77.70 | 5,703 | -0.70(-0.89%) |
Aug 13, 2013 | 77.91 | 78.40 | 77.90 | 78.40 | 610 | -1.02(-1.28%) |
Aug 12, 2013 | 79.55 | 79.80 | 79.42 | 79.42 | 2,235 | -0.98(-1.22%) |
Aug 09, 2013 | 80.82 | 80.83 | 80.40 | 80.40 | 1,358 | +0.07(+0.09%) |
Aug 08, 2013 | 79.57 | 80.33 | 79.57 | 80.33 | 1,002 | +1.68(+2.14%) |
Aug 07, 2013 | 78.49 | 78.65 | 78.20 | 78.65 | 2,543 | -0.31(-0.40%) |
Aug 06, 2013 | 79.49 | 79.49 | 78.71 | 78.96 | 3,375 | -1.44(-1.79%) |
Aug 05, 2013 | 79.96 | 80.40 | 79.96 | 80.40 | 6,743 | -0.14(-0.17%) |
Aug 02, 2013 | 80.32 | 80.54 | 80.32 | 80.54 | 1,670 | +0.99(+1.24%) |
Aug 01, 2013 | 80.04 | 80.04 | 79.54 | 79.55 | 2,548 | -0.48(-0.60%) |
Jul 31, 2013 | 78.96 | 80.03 | 78.96 | 80.03 | 3,022 | +1.03(+1.30%) |
Jul 30, 2013 | 79.11 | 79.21 | 78.60 | 79.00 | 7,432 | +0.46(+0.59%) |
Jul 29, 2013 | 78.29 | 78.54 | 78.06 | 78.54 | 16,635 | -0.26(-0.33%) |
Jul 26, 2013 | 78.73 | 78.80 | 78.27 | 78.80 | 1,969 | -0.88(-1.10%) |
Jul 25, 2013 | 78.96 | 79.68 | 78.74 | 79.68 | 2,881 | +0.85(+1.08%) |
Jul 24, 2013 | 79.29 | 79.29 | 78.40 | 78.83 | 4,631 | +0.06(+0.08%) |
Jul 23, 2013 | 79.28 | 79.28 | 78.72 | 78.77 | 2,750 | -0.91(-1.14%) |
Jul 22, 2013 | 79.04 | 79.68 | 79.03 | 79.68 | 3,094 | +0.93(+1.18%) |
Jul 19, 2013 | 78.65 | 78.75 | 78.29 | 78.75 | 1,000 | +1.16(+1.49%) |
Jul 18, 2013 | 77.43 | 77.93 | 77.43 | 77.59 | 1,218 | +1.13(+1.48%) |
Jul 17, 2013 | 76.50 | 76.98 | 76.46 | 76.46 | 3,366 | -0.59(-0.77%) |
Jul 16, 2013 | 76.62 | 77.05 | 76.33 | 77.05 | 11,167 | -0.17(-0.22%) |
Jul 15, 2013 | 76.85 | 77.22 | 76.71 | 77.22 | 2,582 | +0.72(+0.94%) |
Jul 12, 2013 | 76.07 | 76.50 | 76.07 | 76.50 | 4,825 | +0.50(+0.66%) |
Jul 11, 2013 | 75.52 | 76.35 | 75.51 | 76.00 | 5,210 | +1.05(+1.40%) |
Jul 10, 2013 | 74.00 | 75.14 | 74.00 | 74.95 | 9,853 | +1.60(+2.18%) |
Jul 09, 2013 | 73.51 | 74.16 | 73.06 | 73.35 | 3,465 | -0.81(-1.09%) |
Jul 08, 2013 | 74.13 | 74.30 | 73.88 | 74.16 | 1,059 | +1.26(+1.73%) |
Jul 05, 2013 | 73.28 | 73.45 | 72.90 | 72.90 | 769 | -1.26(-1.70%) |
Jul 03, 2013 | 73.16 | 74.16 | 73.15 | 74.16 | 1,045 | +1.36(+1.87%) |
Jul 02, 2013 | 72.65 | 73.25 | 72.65 | 72.80 | 2,770 | -1.85(-2.48%) |