Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 84.84 | 86.79 | 84.84 | 86.55 | 253,663 | +0.73(+0.85%) |
Sep 27, 2013 | 85.19 | 86.06 | 84.81 | 85.82 | 213,874 | +0.34(+0.40%) |
Sep 26, 2013 | 85.64 | 86.42 | 85.05 | 85.48 | 177,442 | +0.08(+0.09%) |
Sep 25, 2013 | 85.50 | 86.09 | 84.88 | 85.40 | 194,872 | +0.14(+0.16%) |
Sep 24, 2013 | 86.08 | 86.38 | 85.02 | 85.26 | 451,675 | -0.64(-0.75%) |
Sep 23, 2013 | 86.75 | 86.75 | 85.74 | 85.90 | 483,766 | -0.93(-1.07%) |
Sep 20, 2013 | 88.59 | 88.59 | 84.87 | 86.83 | 1,012,341 | -1.90(-2.14%) |
Sep 19, 2013 | 88.22 | 89.19 | 87.89 | 88.73 | 254,302 | +0.81(+0.92%) |
Sep 18, 2013 | 88.04 | 88.59 | 86.89 | 87.92 | 164,288 | -0.01(-0.01%) |
Sep 17, 2013 | 88.00 | 88.25 | 87.11 | 87.93 | 243,043 | -0.18(-0.20%) |
Sep 16, 2013 | 88.03 | 88.71 | 87.58 | 88.11 | 466,841 | +1.35(+1.56%) |
Sep 13, 2013 | 85.79 | 86.92 | 85.54 | 86.76 | 406,343 | +1.21(+1.41%) |
Sep 12, 2013 | 85.40 | 85.73 | 84.81 | 85.55 | 185,252 | +0.30(+0.35%) |
Sep 11, 2013 | 84.17 | 85.61 | 84.17 | 85.25 | 427,247 | +1.21(+1.44%) |
Sep 10, 2013 | 84.19 | 84.28 | 83.07 | 84.04 | 240,043 | +0.34(+0.41%) |
Sep 09, 2013 | 83.22 | 84.33 | 83.02 | 83.70 | 203,951 | +0.93(+1.12%) |
Sep 06, 2013 | 82.23 | 83.72 | 80.90 | 82.77 | 307,580 | +0.97(+1.19%) |
Sep 05, 2013 | 80.96 | 82.03 | 80.74 | 81.80 | 381,077 | +1.08(+1.34%) |
Sep 04, 2013 | 80.50 | 81.36 | 80.15 | 80.72 | 398,314 | +0.24(+0.30%) |
Sep 03, 2013 | 81.32 | 81.85 | 79.33 | 80.48 | 785,273 | +0.05(+0.06%) |
Aug 30, 2013 | 82.29 | 82.29 | 80.30 | 80.43 | 217,818 | -1.62(-1.97%) |
Aug 29, 2013 | 82.39 | 83.51 | 81.88 | 82.05 | 190,776 | -0.45(-0.55%) |
Aug 28, 2013 | 82.40 | 83.01 | 82.02 | 82.50 | 136,395 | +0.26(+0.32%) |
Aug 27, 2013 | 83.32 | 83.65 | 82.09 | 82.24 | 138,772 | -1.99(-2.36%) |
Aug 26, 2013 | 85.00 | 85.22 | 84.18 | 84.23 | 177,896 | -0.58(-0.68%) |
Aug 23, 2013 | 84.47 | 84.92 | 83.66 | 84.81 | 150,386 | +0.56(+0.66%) |
Aug 22, 2013 | 83.69 | 84.62 | 83.21 | 84.25 | 170,930 | +0.87(+1.04%) |
Aug 21, 2013 | 84.16 | 84.48 | 83.05 | 83.38 | 214,265 | -0.97(-1.15%) |
Aug 20, 2013 | 83.23 | 84.50 | 82.78 | 84.35 | 162,210 | +1.30(+1.57%) |
Aug 19, 2013 | 83.17 | 83.62 | 82.63 | 83.05 | 210,819 | -0.14(-0.17%) |
Aug 16, 2013 | 82.46 | 83.58 | 81.78 | 83.19 | 165,365 | +0.64(+0.78%) |
Aug 15, 2013 | 82.91 | 83.01 | 81.73 | 82.55 | 180,090 | -1.08(-1.29%) |
Aug 14, 2013 | 83.81 | 83.97 | 83.14 | 83.63 | 174,193 | -0.48(-0.57%) |
Aug 13, 2013 | 85.34 | 85.56 | 83.92 | 84.11 | 260,096 | -1.08(-1.27%) |
Aug 12, 2013 | 84.50 | 85.69 | 83.83 | 85.19 | 114,024 | +0.28(+0.33%) |
Aug 09, 2013 | 85.28 | 85.81 | 84.23 | 84.91 | 120,423 | -0.48(-0.56%) |
Aug 08, 2013 | 86.10 | 86.69 | 85.00 | 85.39 | 185,721 | -0.04(-0.05%) |
Aug 07, 2013 | 84.19 | 85.49 | 84.09 | 85.43 | 217,352 | +0.76(+0.90%) |
Aug 06, 2013 | 85.17 | 85.50 | 83.71 | 84.67 | 358,877 | -0.90(-1.05%) |
Aug 05, 2013 | 86.62 | 86.89 | 85.17 | 85.57 | 321,402 | -1.26(-1.45%) |
Aug 02, 2013 | 86.40 | 87.02 | 86.03 | 86.83 | 267,604 | -0.13(-0.15%) |
Aug 01, 2013 | 85.41 | 88.48 | 85.41 | 86.96 | 693,041 | +2.50(+2.96%) |
Jul 31, 2013 | 84.17 | 85.09 | 84.00 | 84.46 | 382,307 | +0.40(+0.48%) |
Jul 30, 2013 | 83.55 | 84.37 | 83.29 | 84.06 | 262,326 | +0.81(+0.97%) |
Jul 29, 2013 | 82.87 | 83.47 | 82.69 | 83.25 | 235,682 | +0.40(+0.48%) |
Jul 26, 2013 | 81.57 | 83.13 | 81.33 | 82.85 | 210,019 | +0.79(+0.96%) |
Jul 25, 2013 | 82.75 | 82.75 | 79.80 | 82.06 | 517,342 | -0.80(-0.97%) |
Jul 24, 2013 | 82.91 | 82.94 | 81.84 | 82.86 | 334,918 | +0.24(+0.29%) |
Jul 23, 2013 | 84.15 | 84.33 | 82.00 | 82.62 | 243,436 | -1.42(-1.69%) |
Jul 22, 2013 | 83.35 | 84.29 | 83.07 | 84.04 | 221,579 | +0.97(+1.17%) |
Jul 19, 2013 | 83.28 | 84.65 | 82.98 | 83.07 | 164,032 | -0.15(-0.18%) |
Jul 18, 2013 | 82.56 | 83.26 | 82.35 | 83.22 | 230,388 | +0.75(+0.91%) |
Jul 17, 2013 | 81.42 | 82.48 | 81.12 | 82.47 | 217,474 | +1.38(+1.70%) |
Jul 16, 2013 | 83.88 | 83.95 | 80.77 | 81.09 | 328,811 | -2.56(-3.06%) |
Jul 15, 2013 | 82.70 | 83.90 | 82.70 | 83.65 | 160,504 | +0.98(+1.19%) |
Jul 12, 2013 | 82.64 | 83.13 | 82.36 | 82.67 | 114,478 | -0.06(-0.07%) |
Jul 11, 2013 | 83.42 | 83.72 | 81.98 | 82.73 | 352,578 | +0.46(+0.56%) |
Jul 10, 2013 | 82.98 | 83.77 | 81.81 | 82.27 | 228,545 | -0.53(-0.64%) |
Jul 09, 2013 | 82.49 | 83.18 | 82.42 | 82.80 | 286,167 | +0.63(+0.77%) |
Jul 08, 2013 | 81.24 | 83.54 | 81.24 | 82.17 | 308,181 | +0.97(+1.19%) |
Jul 05, 2013 | 81.56 | 82.10 | 80.71 | 81.20 | 269,464 | +0.66(+0.82%) |
Jul 03, 2013 | 79.88 | 81.27 | 79.88 | 80.54 | 188,737 | +0.45(+0.56%) |
Jul 02, 2013 | 79.66 | 80.87 | 79.37 | 80.09 | 476,155 | +0.31(+0.39%) |