Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 83.53 | 84.42 | 83.10 | 83.42 | 4,080,506 | -0.94(-1.12%) |
Sep 27, 2013 | 83.79 | 85.16 | 83.60 | 84.36 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.69 | 85.02 | 83.88 | 84.11 | 4,718,566 | +0.28(+0.33%) |
Sep 25, 2013 | 85.56 | 85.56 | 83.77 | 83.83 | 4,899,428 | -1.71(-2.00%) |
Sep 24, 2013 | 85.85 | 86.81 | 85.40 | 85.54 | 2,917,910 | -0.20(-0.23%) |
Sep 23, 2013 | 86.37 | 86.83 | 85.73 | 85.75 | 3,374,094 | -1.34(-1.54%) |
Sep 20, 2013 | 87.31 | 87.65 | 86.51 | 87.09 | 0 | -0.25(-0.28%) |
Sep 19, 2013 | 87.83 | 87.83 | 86.20 | 87.33 | 4,066,076 | -0.25(-0.29%) |
Sep 18, 2013 | 86.15 | 87.88 | 85.72 | 87.59 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 87.42 | 87.42 | 85.95 | 86.25 | 0 | -1.08(-1.24%) |
Sep 16, 2013 | 87.02 | 87.33 | 86.01 | 87.33 | 6,409,110 | +1.58(+1.84%) |
Sep 13, 2013 | 84.94 | 85.87 | 84.42 | 85.75 | 0 | +1.19(+1.41%) |
Sep 12, 2013 | 83.64 | 84.72 | 83.44 | 84.56 | 3,603,636 | +1.11(+1.33%) |
Sep 11, 2013 | 83.64 | 84.14 | 83.01 | 83.45 | 4,288,581 | +0.60(+0.73%) |
Sep 10, 2013 | 83.71 | 83.92 | 82.30 | 82.85 | 4,208,469 | -0.38(-0.46%) |
Sep 09, 2013 | 82.98 | 83.44 | 82.32 | 83.23 | 3,740,597 | +0.49(+0.59%) |
Sep 06, 2013 | 84.25 | 84.25 | 81.97 | 82.73 | 0 | -1.43(-1.70%) |
Sep 05, 2013 | 84.14 | 84.43 | 83.33 | 84.17 | 3,574,253 | -0.07(-0.08%) |
Sep 04, 2013 | 82.97 | 84.36 | 82.13 | 84.23 | 3,964,371 | +1.50(+1.81%) |
Sep 03, 2013 | 82.38 | 83.46 | 81.99 | 82.73 | 4,409,932 | +1.54(+1.90%) |
Aug 30, 2013 | 81.41 | 81.85 | 80.51 | 81.19 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 81.05 | 83.10 | 80.86 | 81.13 | 3,607,516 | -0.25(-0.31%) |
Aug 28, 2013 | 80.94 | 82.06 | 80.72 | 81.39 | 3,714,240 | +0.05(+0.06%) |
Aug 27, 2013 | 83.25 | 83.95 | 80.92 | 81.33 | 7,122,235 | -3.44(-4.06%) |
Aug 26, 2013 | 82.56 | 86.64 | 82.54 | 84.78 | 15,496,322 | +6.07(+7.72%) |
Aug 23, 2013 | 79.14 | 79.37 | 78.14 | 78.70 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 79.00 | 80.01 | 78.13 | 79.22 | 2,841,062 | +1.22(+1.57%) |
Aug 21, 2013 | 78.66 | 79.14 | 77.42 | 77.99 | 3,136,407 | -0.71(-0.90%) |
Aug 20, 2013 | 77.60 | 79.16 | 77.60 | 78.70 | 2,489,627 | +0.84(+1.08%) |
Aug 19, 2013 | 78.34 | 79.14 | 77.77 | 77.86 | 2,292,102 | -0.33(-0.42%) |
Aug 16, 2013 | 78.82 | 79.60 | 78.14 | 78.19 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.96 | 80.88 | 77.95 | 78.82 | 4,381,130 | -0.66(-0.83%) |
Aug 14, 2013 | 79.77 | 80.66 | 79.39 | 79.48 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.61 | 80.82 | 79.42 | 80.04 | 3,613,208 | -0.26(-0.32%) |
Aug 12, 2013 | 80.72 | 81.19 | 80.25 | 80.30 | 2,487,769 | -1.05(-1.30%) |
Aug 09, 2013 | 80.83 | 82.65 | 80.41 | 81.35 | 3,807,469 | -0.56(-0.68%) |
Aug 08, 2013 | 82.92 | 83.03 | 81.14 | 81.91 | 6,406,485 | -1.50(-1.80%) |
Aug 07, 2013 | 77.61 | 84.07 | 76.66 | 83.41 | 13,361,680 | +5.33(+6.82%) |
Aug 06, 2013 | 79.40 | 79.70 | 77.60 | 78.08 | 4,818,985 | -1.64(-2.06%) |
Aug 05, 2013 | 80.81 | 80.86 | 79.59 | 79.72 | 2,479,295 | -1.21(-1.49%) |
Aug 02, 2013 | 81.57 | 81.62 | 80.29 | 80.93 | 2,838,370 | -0.24(-0.30%) |
Aug 01, 2013 | 81.33 | 81.54 | 80.45 | 81.17 | 3,229,067 | +0.82(+1.02%) |
Jul 31, 2013 | 80.05 | 81.29 | 78.98 | 80.36 | 0 | -2.16(-2.62%) |
Jul 30, 2013 | 81.57 | 82.59 | 81.18 | 82.52 | 5,366,515 | +1.36(+1.67%) |
Jul 29, 2013 | 81.31 | 81.48 | 80.45 | 81.16 | 2,732,444 | -0.17(-0.21%) |
Jul 26, 2013 | 80.90 | 81.54 | 80.44 | 81.33 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 79.04 | 81.39 | 78.18 | 81.26 | 4,521,945 | +2.16(+2.73%) |
Jul 24, 2013 | 79.73 | 79.76 | 78.57 | 79.10 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 81.04 | 81.04 | 78.98 | 79.12 | 0 | -1.73(-2.14%) |
Jul 22, 2013 | 80.68 | 80.96 | 80.43 | 80.85 | 0 | -0.33(-0.40%) |
Jul 19, 2013 | 78.11 | 81.39 | 77.22 | 81.17 | 7,342,694 | +3.43(+4.41%) |
Jul 18, 2013 | 77.58 | 78.66 | 77.37 | 77.74 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.54 | 77.88 | 77.09 | 77.38 | 2,419,944 | +0.17(+0.22%) |
Jul 16, 2013 | 77.37 | 77.84 | 76.83 | 77.21 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 77.36 | 77.65 | 76.38 | 77.51 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.85 | 77.37 | 75.87 | 77.37 | 0 | +0.75(+0.98%) |
Jul 11, 2013 | 76.91 | 76.91 | 75.07 | 76.62 | 0 | +0.89(+1.18%) |
Jul 10, 2013 | 72.84 | 75.93 | 72.74 | 75.73 | 5,664,072 | +2.77(+3.79%) |
Jul 09, 2013 | 73.38 | 73.97 | 72.77 | 72.97 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 73.06 | 73.63 | 72.65 | 72.85 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.92 | 72.65 | 71.81 | 72.45 | 0 | +1.36(+1.91%) |
Jul 03, 2013 | 70.65 | 71.60 | 70.53 | 71.10 | 0 | -0.19(-0.26%) |
Jul 02, 2013 | 71.82 | 72.19 | 70.79 | 71.28 | 0 | -1.06(-1.47%) |