Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 85.92 | 89.42 | 85.92 | 88.90 | 596,027 | +0.09(+0.10%) |
Sep 27, 2013 | 88.18 | 90.01 | 87.55 | 88.81 | 557,148 | +0.47(+0.53%) |
Sep 26, 2013 | 88.07 | 88.35 | 86.58 | 88.34 | 687,898 | +0.52(+0.59%) |
Sep 25, 2013 | 86.70 | 88.56 | 86.58 | 87.83 | 936,850 | +1.25(+1.44%) |
Sep 24, 2013 | 85.93 | 87.21 | 84.92 | 86.58 | 895,835 | +0.56(+0.65%) |
Sep 23, 2013 | 83.55 | 86.71 | 83.55 | 86.02 | 982,538 | +1.72(+2.03%) |
Sep 20, 2013 | 84.29 | 84.85 | 83.30 | 84.30 | 1,624,984 | -0.20(-0.24%) |
Sep 19, 2013 | 84.39 | 84.98 | 84.24 | 84.51 | 1,055,571 | +0.12(+0.14%) |
Sep 18, 2013 | 84.02 | 84.93 | 83.45 | 84.39 | 883,947 | +0.36(+0.43%) |
Sep 17, 2013 | 83.51 | 84.24 | 83.03 | 84.03 | 1,163,382 | +0.59(+0.71%) |
Sep 16, 2013 | 84.27 | 84.27 | 83.30 | 83.44 | 674,484 | -0.17(-0.20%) |
Sep 13, 2013 | 84.46 | 84.46 | 82.88 | 83.60 | 614,426 | -0.30(-0.35%) |
Sep 12, 2013 | 83.55 | 85.01 | 82.83 | 83.90 | 945,574 | +0.42(+0.51%) |
Sep 11, 2013 | 81.63 | 83.50 | 80.48 | 83.47 | 890,473 | +1.54(+1.88%) |
Sep 10, 2013 | 82.97 | 83.00 | 80.73 | 81.93 | 663,836 | -0.04(-0.05%) |
Sep 09, 2013 | 80.24 | 82.92 | 80.24 | 81.97 | 1,075,733 | +2.82(+3.57%) |
Sep 06, 2013 | 79.53 | 79.93 | 78.17 | 79.15 | 817,054 | -0.09(-0.12%) |
Sep 05, 2013 | 78.66 | 80.11 | 78.58 | 79.24 | 744,555 | +0.75(+0.95%) |
Sep 04, 2013 | 77.08 | 78.66 | 76.47 | 78.49 | 627,678 | +1.12(+1.44%) |
Sep 03, 2013 | 78.58 | 79.25 | 76.54 | 77.38 | 1,100,013 | +0.08(+0.11%) |
Aug 30, 2013 | 78.27 | 78.30 | 77.00 | 77.29 | 779,608 | -0.87(-1.11%) |
Aug 29, 2013 | 78.43 | 78.74 | 77.44 | 78.16 | 938,974 | -0.81(-1.03%) |
Aug 28, 2013 | 76.42 | 79.57 | 76.42 | 78.97 | 1,051,648 | +2.55(+3.33%) |
Aug 27, 2013 | 75.52 | 78.42 | 75.29 | 76.43 | 1,738,877 | +0.52(+0.68%) |
Aug 26, 2013 | 74.72 | 76.68 | 74.72 | 75.91 | 817,184 | +1.38(+1.86%) |
Aug 23, 2013 | 74.46 | 74.73 | 73.48 | 74.53 | 422,935 | +0.03(+0.04%) |
Aug 22, 2013 | 72.75 | 74.96 | 72.42 | 74.50 | 456,427 | +1.79(+2.46%) |
Aug 21, 2013 | 72.76 | 73.65 | 72.08 | 72.71 | 731,061 | -0.05(-0.06%) |
Aug 20, 2013 | 72.25 | 73.39 | 71.86 | 72.76 | 808,619 | +0.41(+0.56%) |
Aug 19, 2013 | 73.85 | 73.95 | 71.81 | 72.35 | 689,606 | -1.39(-1.89%) |
Aug 16, 2013 | 72.69 | 74.24 | 72.40 | 73.74 | 796,150 | +0.73(+1.00%) |
Aug 15, 2013 | 73.00 | 73.89 | 72.48 | 73.01 | 752,624 | -0.86(-1.16%) |
Aug 14, 2013 | 75.77 | 75.77 | 73.34 | 73.87 | 779,983 | +0.42(+0.56%) |
Aug 13, 2013 | 73.36 | 73.74 | 72.22 | 73.46 | 541,162 | +0.15(+0.20%) |
Aug 12, 2013 | 73.45 | 74.18 | 72.84 | 73.31 | 775,867 | -0.79(-1.07%) |
Aug 09, 2013 | 73.28 | 74.40 | 73.06 | 74.10 | 610,015 | +0.65(+0.89%) |
Aug 08, 2013 | 72.50 | 73.79 | 72.07 | 73.45 | 811,158 | +1.17(+1.62%) |
Aug 07, 2013 | 74.12 | 75.67 | 71.09 | 72.28 | 1,708,777 | -0.88(-1.21%) |
Aug 06, 2013 | 72.86 | 73.24 | 72.02 | 73.16 | 1,371,725 | +0.35(+0.48%) |
Aug 05, 2013 | 73.30 | 74.01 | 72.43 | 72.81 | 836,826 | -0.62(-0.84%) |
Aug 02, 2013 | 73.74 | 73.94 | 72.83 | 73.43 | 788,639 | -0.66(-0.89%) |
Aug 01, 2013 | 71.37 | 75.37 | 71.26 | 74.09 | 1,528,184 | +3.73(+5.30%) |
Jul 31, 2013 | 68.64 | 72.64 | 68.64 | 70.36 | 1,193,260 | +0.50(+0.71%) |
Jul 30, 2013 | 69.64 | 69.99 | 69.22 | 69.87 | 498,446 | +0.18(+0.26%) |
Jul 29, 2013 | 69.07 | 69.69 | 68.63 | 69.68 | 643,057 | +0.23(+0.33%) |
Jul 26, 2013 | 69.51 | 70.26 | 68.87 | 69.45 | 695,573 | -0.04(-0.05%) |
Jul 25, 2013 | 68.72 | 70.09 | 68.72 | 69.49 | 748,429 | +0.96(+1.40%) |
Jul 24, 2013 | 69.34 | 69.34 | 68.33 | 68.53 | 1,093,109 | -0.53(-0.77%) |
Jul 23, 2013 | 69.05 | 69.49 | 68.81 | 69.06 | 776,263 | +0.15(+0.21%) |
Jul 22, 2013 | 69.29 | 69.89 | 68.63 | 68.92 | 566,685 | -0.98(-1.40%) |
Jul 19, 2013 | 68.55 | 69.94 | 68.04 | 69.89 | 482,590 | +1.28(+1.87%) |
Jul 18, 2013 | 67.44 | 68.61 | 67.18 | 68.61 | 880,312 | +1.61(+2.40%) |
Jul 17, 2013 | 66.93 | 67.61 | 66.80 | 67.00 | 512,568 | +0.07(+0.11%) |
Jul 16, 2013 | 66.51 | 66.94 | 66.11 | 66.93 | 885,216 | +0.42(+0.64%) |
Jul 15, 2013 | 66.58 | 66.94 | 66.08 | 66.51 | 1,497,732 | -0.08(-0.12%) |
Jul 12, 2013 | 65.44 | 66.64 | 65.20 | 66.59 | 884,621 | +0.97(+1.47%) |
Jul 11, 2013 | 65.70 | 66.78 | 64.69 | 65.62 | 845,584 | +0.81(+1.25%) |
Jul 10, 2013 | 64.90 | 65.24 | 64.12 | 64.81 | 568,419 | +0.20(+0.31%) |
Jul 09, 2013 | 63.86 | 65.07 | 63.43 | 64.61 | 568,696 | +1.00(+1.58%) |
Jul 08, 2013 | 63.92 | 64.38 | 63.33 | 63.61 | 496,285 | -0.31(-0.49%) |
Jul 05, 2013 | 62.79 | 63.96 | 61.96 | 63.92 | 599,138 | +1.56(+2.51%) |
Jul 03, 2013 | 62.46 | 62.75 | 61.70 | 62.35 | 413,069 | +0.22(+0.36%) |
Jul 02, 2013 | 61.41 | 62.49 | 60.89 | 62.13 | 1,032,009 | +1.03(+1.69%) |