Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 83.01 | 83.89 | 82.58 | 82.90 | 4,106,002 | -0.94(-1.12%) |
Sep 27, 2013 | 83.27 | 84.64 | 83.08 | 83.84 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.16 | 84.49 | 83.36 | 83.58 | 4,748,049 | +0.27(+0.33%) |
Sep 25, 2013 | 85.03 | 85.03 | 83.25 | 83.31 | 4,930,041 | -1.70(-2.00%) |
Sep 24, 2013 | 85.32 | 86.27 | 84.87 | 85.01 | 2,936,142 | -0.20(-0.23%) |
Sep 23, 2013 | 85.84 | 86.29 | 85.20 | 85.21 | 3,395,176 | -1.33(-1.54%) |
Sep 20, 2013 | 86.77 | 87.11 | 85.97 | 86.55 | 0 | -0.24(-0.28%) |
Sep 19, 2013 | 87.29 | 87.29 | 85.67 | 86.79 | 4,091,482 | -0.25(-0.29%) |
Sep 18, 2013 | 85.61 | 87.33 | 85.18 | 87.04 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 86.88 | 86.88 | 85.42 | 85.72 | 0 | -1.07(-1.24%) |
Sep 16, 2013 | 86.48 | 86.79 | 85.48 | 86.79 | 6,449,156 | +1.57(+1.84%) |
Sep 13, 2013 | 84.41 | 85.34 | 83.89 | 85.22 | 0 | +1.19(+1.41%) |
Sep 12, 2013 | 83.12 | 84.20 | 82.92 | 84.04 | 3,626,153 | +1.10(+1.33%) |
Sep 11, 2013 | 83.12 | 83.61 | 82.50 | 82.93 | 4,315,378 | +0.60(+0.73%) |
Sep 10, 2013 | 83.19 | 83.40 | 81.78 | 82.33 | 4,234,765 | -0.38(-0.46%) |
Sep 09, 2013 | 82.47 | 82.92 | 81.81 | 82.71 | 3,763,969 | +0.49(+0.59%) |
Sep 06, 2013 | 83.72 | 83.72 | 81.47 | 82.22 | 0 | -1.42(-1.70%) |
Sep 05, 2013 | 83.61 | 83.90 | 82.81 | 83.64 | 3,596,586 | -0.07(-0.08%) |
Sep 04, 2013 | 82.45 | 83.84 | 81.62 | 83.71 | 3,989,142 | +1.49(+1.81%) |
Sep 03, 2013 | 81.87 | 82.94 | 81.48 | 82.22 | 4,437,487 | +1.53(+1.90%) |
Aug 30, 2013 | 80.90 | 81.34 | 80.01 | 80.69 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 80.55 | 82.58 | 80.36 | 80.63 | 3,630,057 | -0.25(-0.31%) |
Aug 28, 2013 | 80.44 | 81.55 | 80.21 | 80.88 | 3,737,447 | +0.05(+0.06%) |
Aug 27, 2013 | 82.73 | 83.43 | 80.42 | 80.83 | 7,166,737 | -3.42(-4.06%) |
Aug 26, 2013 | 82.04 | 86.10 | 82.03 | 84.25 | 15,593,147 | +6.04(+7.72%) |
Aug 23, 2013 | 78.64 | 78.88 | 77.66 | 78.21 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 78.51 | 79.52 | 77.64 | 78.73 | 2,858,814 | +1.21(+1.57%) |
Aug 21, 2013 | 78.17 | 78.64 | 76.94 | 77.51 | 3,156,004 | -0.70(-0.90%) |
Aug 20, 2013 | 77.12 | 78.67 | 77.12 | 78.21 | 2,505,183 | +0.84(+1.08%) |
Aug 19, 2013 | 77.85 | 78.65 | 77.29 | 77.38 | 2,306,423 | -0.33(-0.42%) |
Aug 16, 2013 | 78.33 | 79.10 | 77.65 | 77.70 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.47 | 80.38 | 77.47 | 78.33 | 4,408,505 | -0.65(-0.83%) |
Aug 14, 2013 | 79.27 | 80.15 | 78.90 | 78.98 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.11 | 80.32 | 78.93 | 79.54 | 3,635,785 | -0.26(-0.32%) |
Aug 12, 2013 | 80.22 | 80.69 | 79.75 | 79.80 | 2,503,313 | -1.05(-1.30%) |
Aug 09, 2013 | 80.33 | 82.14 | 79.91 | 80.85 | 3,831,259 | -0.55(-0.68%) |
Aug 08, 2013 | 82.40 | 82.52 | 80.64 | 81.40 | 6,446,515 | -1.49(-1.80%) |
Aug 07, 2013 | 77.13 | 83.55 | 76.18 | 82.89 | 13,445,168 | +5.29(+6.82%) |
Aug 06, 2013 | 78.91 | 79.20 | 77.11 | 77.59 | 4,849,096 | -1.63(-2.06%) |
Aug 05, 2013 | 80.31 | 80.36 | 79.10 | 79.22 | 2,494,786 | -1.20(-1.49%) |
Aug 02, 2013 | 81.07 | 81.11 | 79.79 | 80.42 | 2,856,106 | -0.24(-0.30%) |
Aug 01, 2013 | 80.82 | 81.03 | 79.95 | 80.67 | 3,249,243 | +0.81(+1.02%) |
Jul 31, 2013 | 79.55 | 80.79 | 78.49 | 79.86 | 0 | -2.15(-2.62%) |
Jul 30, 2013 | 81.06 | 82.08 | 80.68 | 82.00 | 5,400,046 | +1.35(+1.67%) |
Jul 29, 2013 | 80.81 | 80.97 | 79.95 | 80.65 | 2,749,517 | -0.17(-0.21%) |
Jul 26, 2013 | 80.40 | 81.03 | 79.95 | 80.82 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 78.54 | 80.88 | 77.70 | 80.76 | 4,550,200 | +2.15(+2.73%) |
Jul 24, 2013 | 79.23 | 79.27 | 78.08 | 78.61 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 80.54 | 80.54 | 78.49 | 78.63 | 0 | -1.72(-2.14%) |
Jul 22, 2013 | 80.18 | 80.45 | 79.93 | 80.34 | 0 | -0.32(-0.40%) |
Jul 19, 2013 | 77.62 | 80.88 | 76.75 | 80.67 | 7,388,574 | +3.41(+4.41%) |
Jul 18, 2013 | 77.10 | 78.17 | 76.89 | 77.26 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.06 | 77.39 | 76.61 | 76.90 | 2,435,065 | +0.17(+0.22%) |
Jul 16, 2013 | 76.89 | 77.36 | 76.35 | 76.73 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 76.88 | 77.17 | 75.90 | 77.03 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.37 | 76.89 | 75.40 | 76.89 | 0 | +0.74(+0.98%) |
Jul 11, 2013 | 76.43 | 76.44 | 74.61 | 76.15 | 0 | +0.88(+1.18%) |
Jul 10, 2013 | 72.39 | 75.46 | 72.28 | 75.26 | 5,699,463 | +2.75(+3.79%) |
Jul 09, 2013 | 72.93 | 73.51 | 72.32 | 72.51 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 72.61 | 73.17 | 72.19 | 72.40 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.47 | 72.19 | 71.37 | 72.00 | 0 | +1.35(+1.91%) |
Jul 03, 2013 | 70.21 | 71.16 | 70.09 | 70.65 | 0 | -0.18(-0.26%) |
Jul 02, 2013 | 71.38 | 71.74 | 70.35 | 70.84 | 0 | -1.05(-1.47%) |