Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 86.49 | 87.33 | 85.14 | 86.52 | 371,416 | +0.03(+0.03%) |
Sep 27, 2013 | 87.03 | 87.58 | 86.44 | 86.49 | 0 | -1.23(-1.40%) |
Sep 26, 2013 | 86.63 | 88.40 | 86.63 | 87.72 | 286,618 | +1.02(+1.18%) |
Sep 25, 2013 | 86.13 | 87.25 | 85.70 | 86.70 | 0 | +0.70(+0.81%) |
Sep 24, 2013 | 86.20 | 87.11 | 85.41 | 86.00 | 0 | +0.06(+0.07%) |
Sep 23, 2013 | 85.70 | 86.57 | 84.92 | 85.94 | 429,566 | -0.12(-0.14%) |
Sep 20, 2013 | 86.55 | 87.01 | 85.61 | 86.06 | 0 | -0.59(-0.68%) |
Sep 19, 2013 | 87.76 | 87.99 | 86.62 | 86.65 | 0 | -0.70(-0.80%) |
Sep 18, 2013 | 87.82 | 88.20 | 86.88 | 87.35 | 0 | -0.49(-0.56%) |
Sep 17, 2013 | 88.03 | 88.19 | 87.19 | 87.84 | 0 | -0.19(-0.22%) |
Sep 16, 2013 | 88.15 | 88.95 | 87.39 | 88.03 | 0 | +0.43(+0.49%) |
Sep 13, 2013 | 88.30 | 88.57 | 86.96 | 87.60 | 0 | -0.71(-0.80%) |
Sep 12, 2013 | 87.90 | 88.55 | 87.34 | 88.31 | 0 | +0.19(+0.22%) |
Sep 11, 2013 | 87.53 | 88.30 | 86.81 | 88.12 | 0 | +0.35(+0.40%) |
Sep 10, 2013 | 86.71 | 87.95 | 85.90 | 87.77 | 523,120 | +1.87(+2.17%) |
Sep 09, 2013 | 85.36 | 86.36 | 84.46 | 85.90 | 0 | +0.86(+1.02%) |
Sep 06, 2013 | 85.15 | 85.49 | 83.55 | 85.04 | 0 | -0.06(-0.07%) |
Sep 05, 2013 | 84.13 | 85.35 | 84.13 | 85.10 | 166,932 | +0.88(+1.05%) |
Sep 04, 2013 | 86.64 | 86.64 | 82.82 | 84.22 | 286,102 | +0.95(+1.15%) |
Sep 03, 2013 | 85.12 | 86.00 | 81.82 | 83.26 | 0 | -0.72(-0.86%) |
Aug 30, 2013 | 84.30 | 84.97 | 83.38 | 83.98 | 0 | -0.40(-0.47%) |
Aug 29, 2013 | 83.74 | 85.61 | 83.62 | 84.38 | 0 | +0.16(+0.19%) |
Aug 28, 2013 | 83.85 | 84.89 | 83.27 | 84.22 | 115,499 | +0.54(+0.65%) |
Aug 27, 2013 | 85.41 | 86.68 | 83.67 | 83.68 | 198,326 | -2.61(-3.02%) |
Aug 26, 2013 | 86.09 | 87.21 | 86.05 | 86.29 | 101,099 | +0.24(+0.28%) |
Aug 23, 2013 | 86.84 | 86.90 | 85.66 | 86.05 | 0 | -0.26(-0.30%) |
Aug 22, 2013 | 84.92 | 86.69 | 84.92 | 86.31 | 0 | +1.26(+1.48%) |
Aug 21, 2013 | 85.03 | 86.07 | 85.03 | 85.05 | 0 | -0.57(-0.67%) |
Aug 20, 2013 | 85.57 | 86.47 | 84.91 | 85.62 | 233,126 | +0.16(+0.19%) |
Aug 19, 2013 | 86.05 | 86.30 | 85.37 | 85.46 | 131,294 | -0.73(-0.85%) |
Aug 16, 2013 | 86.56 | 87.15 | 86.10 | 86.19 | 0 | -0.34(-0.39%) |
Aug 15, 2013 | 87.32 | 87.63 | 86.41 | 86.53 | 186,182 | -1.82(-2.06%) |
Aug 14, 2013 | 88.41 | 89.00 | 88.11 | 88.35 | 113,737 | -0.21(-0.24%) |
Aug 13, 2013 | 88.87 | 88.88 | 87.62 | 88.56 | 250,600 | +0.21(+0.24%) |
Aug 12, 2013 | 87.59 | 89.24 | 87.59 | 88.35 | 175,240 | +0.10(+0.11%) |
Aug 09, 2013 | 88.13 | 88.78 | 87.32 | 88.25 | 142,003 | +0.26(+0.30%) |
Aug 08, 2013 | 87.82 | 88.25 | 86.59 | 87.99 | 160,797 | +0.96(+1.10%) |
Aug 07, 2013 | 87.31 | 87.85 | 86.00 | 87.03 | 251,160 | -0.57(-0.65%) |
Aug 06, 2013 | 89.16 | 89.71 | 87.21 | 87.60 | 429,036 | -1.95(-2.18%) |
Aug 05, 2013 | 88.97 | 89.57 | 88.57 | 89.55 | 406,932 | +0.16(+0.18%) |
Aug 02, 2013 | 88.33 | 89.50 | 87.19 | 89.39 | 393,623 | +0.46(+0.52%) |
Aug 01, 2013 | 81.00 | 89.60 | 80.87 | 88.93 | 1,058,144 | +9.09(+11.39%) |
Jul 31, 2013 | 78.34 | 80.30 | 77.59 | 79.84 | 0 | +2.04(+2.62%) |
Jul 30, 2013 | 78.46 | 78.80 | 77.54 | 77.80 | 0 | -0.06(-0.08%) |
Jul 29, 2013 | 78.14 | 78.92 | 77.78 | 77.86 | 0 | -0.27(-0.35%) |
Jul 26, 2013 | 78.49 | 79.40 | 77.50 | 78.13 | 0 | -1.09(-1.38%) |
Jul 25, 2013 | 79.91 | 80.74 | 78.75 | 79.22 | 0 | -0.75(-0.94%) |
Jul 24, 2013 | 79.65 | 80.14 | 79.65 | 79.97 | 0 | +0.39(+0.49%) |
Jul 23, 2013 | 79.55 | 79.74 | 79.25 | 79.58 | 0 | +0.03(+0.04%) |
Jul 22, 2013 | 79.21 | 79.63 | 78.91 | 79.55 | 0 | +0.45(+0.57%) |
Jul 19, 2013 | 78.75 | 79.27 | 78.45 | 79.10 | 0 | -0.04(-0.05%) |
Jul 18, 2013 | 79.22 | 79.60 | 78.98 | 79.14 | 0 | +0.16(+0.20%) |
Jul 17, 2013 | 79.00 | 79.23 | 78.63 | 78.98 | 169,877 | -0.06(-0.08%) |
Jul 16, 2013 | 79.09 | 79.44 | 78.59 | 79.04 | 0 | -0.09(-0.11%) |
Jul 15, 2013 | 82.48 | 82.48 | 78.46 | 79.13 | 0 | +0.27(+0.34%) |
Jul 12, 2013 | 78.58 | 79.13 | 78.36 | 78.86 | 0 | +0.51(+0.65%) |
Jul 11, 2013 | 76.20 | 78.59 | 76.20 | 78.35 | 0 | +1.71(+2.23%) |
Jul 10, 2013 | 75.66 | 76.68 | 75.51 | 76.64 | 0 | +0.67(+0.88%) |
Jul 09, 2013 | 74.92 | 75.99 | 74.95 | 75.97 | 0 | +1.02(+1.36%) |
Jul 08, 2013 | 74.83 | 75.52 | 74.38 | 74.95 | 0 | +0.45(+0.60%) |
Jul 05, 2013 | 73.50 | 74.52 | 72.76 | 74.50 | 0 | +1.54(+2.11%) |
Jul 03, 2013 | 72.51 | 73.47 | 72.42 | 72.96 | 0 | +0.40(+0.55%) |
Jul 02, 2013 | 73.57 | 74.16 | 72.19 | 72.56 | 0 | -1.11(-1.51%) |