Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 80.34 | 81.47 | 79.56 | 80.83 | 718,066 | -0.18(-0.22%) |
Sep 27, 2013 | 81.54 | 82.75 | 80.57 | 81.01 | 0 | -1.22(-1.48%) |
Sep 26, 2013 | 80.92 | 82.41 | 80.38 | 82.23 | 482,187 | +1.93(+2.40%) |
Sep 25, 2013 | 79.75 | 80.64 | 78.69 | 80.30 | 757,355 | -0.66(-0.82%) |
Sep 24, 2013 | 82.17 | 82.21 | 79.49 | 80.96 | 0 | -0.66(-0.81%) |
Sep 23, 2013 | 80.86 | 81.78 | 79.33 | 81.62 | 0 | +0.68(+0.84%) |
Sep 20, 2013 | 81.62 | 82.55 | 80.67 | 80.94 | 0 | -0.73(-0.89%) |
Sep 19, 2013 | 83.00 | 83.59 | 81.51 | 81.67 | 0 | -1.58(-1.90%) |
Sep 18, 2013 | 84.00 | 84.69 | 82.31 | 83.25 | 0 | -1.18(-1.40%) |
Sep 17, 2013 | 85.20 | 85.44 | 83.50 | 84.43 | 0 | -0.91(-1.07%) |
Sep 16, 2013 | 84.97 | 85.46 | 84.55 | 85.34 | 0 | +0.79(+0.93%) |
Sep 13, 2013 | 83.44 | 84.85 | 82.85 | 84.55 | 0 | +1.03(+1.23%) |
Sep 12, 2013 | 83.61 | 83.98 | 81.76 | 83.52 | 0 | -0.41(-0.49%) |
Sep 11, 2013 | 81.01 | 84.50 | 80.79 | 83.93 | 1,251,596 | +3.02(+3.73%) |
Sep 10, 2013 | 80.98 | 82.00 | 80.31 | 80.91 | 0 | +1.33(+1.67%) |
Sep 09, 2013 | 79.03 | 80.55 | 78.95 | 79.58 | 0 | +0.44(+0.55%) |
Sep 06, 2013 | 79.78 | 80.10 | 78.36 | 79.14 | 0 | -0.33(-0.42%) |
Sep 05, 2013 | 77.62 | 80.27 | 77.04 | 79.47 | 0 | +1.78(+2.29%) |
Sep 04, 2013 | 76.82 | 77.98 | 75.99 | 77.69 | 0 | +1.01(+1.32%) |
Sep 03, 2013 | 78.49 | 79.09 | 75.80 | 76.68 | 0 | -1.16(-1.49%) |
Aug 30, 2013 | 77.78 | 78.68 | 77.34 | 77.84 | 0 | +0.21(+0.27%) |
Aug 29, 2013 | 77.45 | 78.76 | 77.45 | 77.63 | 0 | +0.42(+0.54%) |
Aug 28, 2013 | 76.30 | 77.68 | 76.01 | 77.21 | 583,513 | +0.56(+0.73%) |
Aug 27, 2013 | 78.28 | 78.79 | 76.57 | 76.65 | 0 | -3.08(-3.86%) |
Aug 26, 2013 | 79.38 | 80.74 | 79.18 | 79.73 | 0 | +0.42(+0.53%) |
Aug 23, 2013 | 79.84 | 79.93 | 79.02 | 79.31 | 0 | -0.42(-0.53%) |
Aug 22, 2013 | 78.77 | 80.43 | 78.29 | 79.73 | 677,655 | +1.50(+1.92%) |
Aug 21, 2013 | 78.37 | 79.00 | 77.92 | 78.23 | 677,903 | -0.31(-0.39%) |
Aug 20, 2013 | 77.41 | 78.85 | 77.07 | 78.54 | 0 | +0.85(+1.09%) |
Aug 19, 2013 | 77.03 | 78.25 | 76.35 | 77.69 | 0 | +0.65(+0.85%) |
Aug 16, 2013 | 77.56 | 78.71 | 76.85 | 77.04 | 0 | -1.03(-1.32%) |
Aug 15, 2013 | 78.43 | 78.90 | 77.55 | 78.07 | 740,228 | -1.78(-2.23%) |
Aug 14, 2013 | 79.44 | 80.62 | 79.28 | 79.85 | 0 | +0.21(+0.26%) |
Aug 13, 2013 | 78.56 | 79.95 | 78.12 | 79.64 | 605,895 | +0.92(+1.17%) |
Aug 12, 2013 | 77.72 | 79.08 | 77.51 | 78.72 | 439,898 | +0.01(+0.01%) |
Aug 09, 2013 | 78.45 | 79.25 | 78.34 | 78.71 | 383,100 | +0.42(+0.54%) |
Aug 08, 2013 | 78.68 | 78.84 | 77.46 | 78.29 | 521,522 | -0.26(-0.33%) |
Aug 07, 2013 | 79.18 | 79.18 | 77.62 | 78.55 | 569,487 | -0.47(-0.59%) |
Aug 06, 2013 | 78.36 | 79.35 | 77.91 | 79.02 | 1,053,737 | +0.65(+0.83%) |
Aug 05, 2013 | 77.35 | 78.95 | 77.00 | 78.37 | 892,763 | +1.09(+1.41%) |
Aug 02, 2013 | 79.94 | 80.00 | 77.07 | 77.28 | 1,318,108 | -2.17(-2.73%) |
Aug 01, 2013 | 80.49 | 81.90 | 79.28 | 79.45 | 1,075,338 | -0.37(-0.46%) |
Jul 31, 2013 | 81.07 | 81.42 | 79.76 | 79.82 | 0 | -1.07(-1.32%) |
Jul 30, 2013 | 80.95 | 81.88 | 80.35 | 80.89 | 0 | -0.01(-0.01%) |
Jul 29, 2013 | 80.83 | 81.30 | 80.33 | 80.90 | 0 | -0.54(-0.66%) |
Jul 26, 2013 | 79.85 | 81.74 | 79.71 | 81.44 | 0 | +0.58(+0.72%) |
Jul 25, 2013 | 81.10 | 81.95 | 80.49 | 80.86 | 0 | -0.71(-0.87%) |
Jul 24, 2013 | 79.45 | 83.23 | 78.78 | 81.57 | 4,697,553 | +7.80(+10.57%) |
Jul 23, 2013 | 74.76 | 74.76 | 73.11 | 73.77 | 1,374,528 | -0.96(-1.28%) |
Jul 22, 2013 | 74.48 | 74.91 | 74.01 | 74.73 | 0 | +0.42(+0.57%) |
Jul 19, 2013 | 74.65 | 75.17 | 74.12 | 74.31 | 0 | -0.59(-0.79%) |
Jul 18, 2013 | 74.82 | 75.30 | 74.22 | 74.90 | 0 | +0.40(+0.54%) |
Jul 17, 2013 | 74.54 | 75.00 | 74.44 | 74.50 | 543,161 | +0.61(+0.83%) |
Jul 16, 2013 | 75.71 | 75.85 | 73.44 | 73.89 | 0 | -1.75(-2.31%) |
Jul 15, 2013 | 74.50 | 76.45 | 74.50 | 75.64 | 0 | +0.74(+0.99%) |
Jul 12, 2013 | 76.36 | 78.24 | 72.13 | 74.90 | 0 | -1.10(-1.45%) |
Jul 11, 2013 | 75.00 | 76.05 | 74.00 | 76.00 | 0 | +1.38(+1.85%) |
Jul 10, 2013 | 74.05 | 74.78 | 73.85 | 74.62 | 0 | +0.58(+0.78%) |
Jul 09, 2013 | 74.19 | 74.59 | 72.90 | 74.04 | 0 | -0.29(-0.39%) |
Jul 08, 2013 | 75.78 | 75.85 | 73.70 | 74.33 | 0 | -0.95(-1.26%) |
Jul 05, 2013 | 73.87 | 75.28 | 73.87 | 75.28 | 0 | +1.92(+2.62%) |
Jul 03, 2013 | 73.31 | 74.19 | 72.70 | 73.36 | 0 | -0.08(-0.11%) |
Jul 02, 2013 | 75.83 | 76.25 | 72.68 | 73.44 | 0 | -2.83(-3.71%) |