Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 81.00 | 82.73 | 79.28 | 81.17 | 1,694,723 | -1.08(-1.31%) |
Sep 27, 2013 | 83.36 | 84.49 | 81.60 | 82.25 | 0 | -1.34(-1.60%) |
Sep 26, 2013 | 82.75 | 83.60 | 81.09 | 83.59 | 2,616,655 | +1.09(+1.32%) |
Sep 25, 2013 | 80.53 | 83.35 | 80.19 | 82.50 | 2,480,760 | +3.10(+3.90%) |
Sep 24, 2013 | 79.05 | 80.80 | 79.03 | 79.40 | 1,873,767 | -0.42(-0.53%) |
Sep 23, 2013 | 80.90 | 81.45 | 77.01 | 79.82 | 2,846,366 | -0.98(-1.21%) |
Sep 20, 2013 | 83.64 | 84.35 | 80.41 | 80.80 | 0 | -2.77(-3.31%) |
Sep 19, 2013 | 83.27 | 85.04 | 82.68 | 83.57 | 1,489,451 | +0.46(+0.55%) |
Sep 18, 2013 | 81.33 | 83.60 | 80.39 | 83.11 | 1,889,825 | +1.65(+2.03%) |
Sep 17, 2013 | 79.70 | 81.84 | 78.56 | 81.46 | 0 | +1.46(+1.82%) |
Sep 16, 2013 | 84.11 | 83.04 | 79.30 | 80.00 | 3,874,231 | -3.04(-3.66%) |
Sep 13, 2013 | 86.22 | 87.33 | 82.67 | 83.04 | 0 | -1.95(-2.29%) |
Sep 12, 2013 | 85.59 | 87.86 | 84.56 | 84.99 | 0 | -0.17(-0.20%) |
Sep 11, 2013 | 83.93 | 86.80 | 83.63 | 85.16 | 0 | +0.60(+0.71%) |
Sep 10, 2013 | 83.15 | 84.80 | 82.57 | 84.56 | 2,022,190 | +2.69(+3.29%) |
Sep 09, 2013 | 81.50 | 82.30 | 79.81 | 81.87 | 1,552,454 | +1.32(+1.64%) |
Sep 06, 2013 | 83.00 | 83.00 | 79.67 | 80.55 | 0 | -2.29(-2.76%) |
Sep 05, 2013 | 80.00 | 83.41 | 79.76 | 82.84 | 0 | +3.41(+4.29%) |
Sep 04, 2013 | 79.05 | 79.65 | 77.63 | 79.43 | 1,400,908 | +1.01(+1.29%) |
Sep 03, 2013 | 78.50 | 79.10 | 77.65 | 78.42 | 1,774,119 | +1.00(+1.29%) |
Aug 30, 2013 | 80.00 | 80.40 | 76.90 | 77.42 | 0 | -2.15(-2.70%) |
Aug 29, 2013 | 78.60 | 80.04 | 78.21 | 79.57 | 1,778,335 | +1.41(+1.80%) |
Aug 28, 2013 | 76.25 | 79.41 | 76.25 | 78.16 | 1,795,190 | +1.41(+1.84%) |
Aug 27, 2013 | 79.25 | 79.32 | 76.25 | 76.75 | 2,702,904 | -3.57(-4.44%) |
Aug 26, 2013 | 81.41 | 81.71 | 79.35 | 80.32 | 2,212,659 | -1.87(-2.28%) |
Aug 23, 2013 | 81.56 | 82.68 | 81.23 | 82.19 | 0 | +0.66(+0.81%) |
Aug 22, 2013 | 80.00 | 82.50 | 79.65 | 81.53 | 0 | +2.12(+2.67%) |
Aug 21, 2013 | 79.35 | 80.95 | 78.80 | 79.41 | 1,700,826 | -0.47(-0.59%) |
Aug 20, 2013 | 80.66 | 80.71 | 78.72 | 79.88 | 0 | -0.72(-0.89%) |
Aug 19, 2013 | 80.30 | 83.36 | 78.26 | 80.60 | 2,491,387 | +0.61(+0.76%) |
Aug 16, 2013 | 79.25 | 79.99 | 77.80 | 79.99 | 0 | +0.78(+0.98%) |
Aug 15, 2013 | 80.83 | 81.08 | 78.19 | 79.21 | 2,762,079 | -2.90(-3.53%) |
Aug 14, 2013 | 83.60 | 84.92 | 81.93 | 82.11 | 3,591,734 | -0.79(-0.95%) |
Aug 13, 2013 | 85.71 | 86.00 | 79.86 | 82.90 | 9,457,861 | +2.55(+3.17%) |
Aug 12, 2013 | 79.64 | 80.48 | 77.82 | 80.35 | 4,025,460 | +2.29(+2.93%) |
Aug 09, 2013 | 76.69 | 78.88 | 76.69 | 78.06 | 2,717,086 | +1.72(+2.25%) |
Aug 08, 2013 | 74.43 | 77.23 | 74.13 | 76.34 | 2,726,983 | +2.74(+3.72%) |
Aug 07, 2013 | 73.44 | 73.98 | 72.17 | 73.60 | 1,721,531 | -0.57(-0.77%) |
Aug 06, 2013 | 73.93 | 74.58 | 72.15 | 74.17 | 1,371,124 | -0.31(-0.42%) |
Aug 05, 2013 | 75.48 | 76.33 | 74.20 | 74.48 | 1,967,880 | -1.24(-1.64%) |
Aug 02, 2013 | 73.57 | 75.75 | 72.22 | 75.72 | 3,305,868 | +2.04(+2.77%) |
Aug 01, 2013 | 70.50 | 74.27 | 70.50 | 73.68 | 4,306,869 | +4.71(+6.83%) |
Jul 31, 2013 | 68.21 | 69.79 | 67.76 | 68.97 | 0 | +1.23(+1.82%) |
Jul 30, 2013 | 65.40 | 68.00 | 64.97 | 67.74 | 0 | +2.36(+3.61%) |
Jul 29, 2013 | 65.40 | 67.35 | 65.04 | 65.38 | 0 | -0.70(-1.06%) |
Jul 26, 2013 | 66.53 | 67.00 | 65.41 | 66.08 | 0 | -0.45(-0.67%) |
Jul 25, 2013 | 66.23 | 67.80 | 65.02 | 66.53 | 0 | +2.24(+3.48%) |
Jul 24, 2013 | 63.74 | 64.43 | 62.67 | 64.29 | 1,748,696 | +0.66(+1.04%) |
Jul 23, 2013 | 64.92 | 65.50 | 63.43 | 63.63 | 0 | -0.76(-1.18%) |
Jul 22, 2013 | 64.52 | 65.59 | 63.59 | 64.39 | 0 | -0.71(-1.08%) |
Jul 19, 2013 | 65.26 | 65.64 | 64.25 | 65.10 | 3,582,584 | -0.00(-0.01%) |
Jul 18, 2013 | 60.48 | 65.18 | 60.22 | 65.10 | 5,913,888 | +5.13(+8.55%) |
Jul 17, 2013 | 58.55 | 60.09 | 57.83 | 59.97 | 3,511,243 | +1.85(+3.18%) |
Jul 16, 2013 | 58.00 | 58.57 | 57.25 | 58.12 | 0 | +0.62(+1.08%) |
Jul 15, 2013 | 56.75 | 57.92 | 56.58 | 57.50 | 0 | +1.00(+1.77%) |
Jul 12, 2013 | 56.85 | 57.07 | 55.99 | 56.50 | 0 | -0.15(-0.26%) |
Jul 11, 2013 | 56.00 | 57.30 | 55.77 | 56.65 | 0 | +0.97(+1.74%) |
Jul 10, 2013 | 56.10 | 56.63 | 55.55 | 55.68 | 0 | -0.33(-0.59%) |
Jul 09, 2013 | 56.95 | 56.67 | 55.56 | 56.01 | 0 | -0.66(-1.16%) |
Jul 08, 2013 | 55.14 | 56.97 | 55.14 | 56.67 | 0 | +1.50(+2.72%) |
Jul 05, 2013 | 55.37 | 55.80 | 54.51 | 55.17 | 0 | +0.05(+0.09%) |
Jul 03, 2013 | 54.45 | 55.75 | 54.45 | 55.12 | 0 | +0.03(+0.05%) |
Jul 02, 2013 | 55.47 | 56.09 | 54.69 | 55.09 | 0 | -0.59(-1.06%) |