Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 84.48 | 85.30 | 84.20 | 84.51 | 347,672 | -0.63(-0.74%) |
Sep 27, 2013 | 84.94 | 85.49 | 84.75 | 85.14 | 276,095 | -0.16(-0.19%) |
Sep 26, 2013 | 84.64 | 85.55 | 84.59 | 85.31 | 384,148 | +0.79(+0.94%) |
Sep 25, 2013 | 83.88 | 84.69 | 83.86 | 84.51 | 287,019 | +0.82(+0.98%) |
Sep 24, 2013 | 84.71 | 84.71 | 83.58 | 83.69 | 361,504 | -1.02(-1.20%) |
Sep 23, 2013 | 85.12 | 85.46 | 84.40 | 84.71 | 265,883 | -0.65(-0.76%) |
Sep 20, 2013 | 87.10 | 87.10 | 85.15 | 85.35 | 444,918 | -1.38(-1.60%) |
Sep 19, 2013 | 86.85 | 87.77 | 86.63 | 86.74 | 419,823 | +0.38(+0.44%) |
Sep 18, 2013 | 85.64 | 87.15 | 84.43 | 86.36 | 443,015 | +0.70(+0.81%) |
Sep 17, 2013 | 84.57 | 85.72 | 83.33 | 85.66 | 301,707 | +1.04(+1.22%) |
Sep 16, 2013 | 84.76 | 85.06 | 84.50 | 84.63 | 264,072 | +1.06(+1.26%) |
Sep 13, 2013 | 83.27 | 83.58 | 82.87 | 83.57 | 276,224 | +0.28(+0.34%) |
Sep 12, 2013 | 84.88 | 85.17 | 83.19 | 83.29 | 302,967 | -1.57(-1.85%) |
Sep 11, 2013 | 84.41 | 85.07 | 84.16 | 84.86 | 266,710 | +0.14(+0.16%) |
Sep 10, 2013 | 84.42 | 84.75 | 83.86 | 84.73 | 291,024 | +0.98(+1.17%) |
Sep 09, 2013 | 81.55 | 83.80 | 81.21 | 83.75 | 345,636 | +2.36(+2.90%) |
Sep 06, 2013 | 81.32 | 82.02 | 79.87 | 81.39 | 291,869 | +1.67(+2.09%) |
Sep 05, 2013 | 80.99 | 81.05 | 79.72 | 79.72 | 223,930 | -1.16(-1.44%) |
Sep 04, 2013 | 79.73 | 81.36 | 79.42 | 80.88 | 427,465 | +1.36(+1.70%) |
Sep 03, 2013 | 80.62 | 80.66 | 78.64 | 79.53 | 551,294 | -0.09(-0.11%) |
Aug 30, 2013 | 81.23 | 81.23 | 79.52 | 79.61 | 289,820 | -1.57(-1.93%) |
Aug 29, 2013 | 81.23 | 81.91 | 80.95 | 81.18 | 237,847 | -0.03(-0.04%) |
Aug 28, 2013 | 80.77 | 81.38 | 80.15 | 81.21 | 359,513 | +0.63(+0.78%) |
Aug 27, 2013 | 80.26 | 80.83 | 80.26 | 80.58 | 293,230 | -0.89(-1.09%) |
Aug 26, 2013 | 81.84 | 81.89 | 81.20 | 81.47 | 200,363 | -0.14(-0.17%) |
Aug 23, 2013 | 82.00 | 82.00 | 81.07 | 81.61 | 257,150 | -0.31(-0.38%) |
Aug 22, 2013 | 82.34 | 82.89 | 81.06 | 81.92 | 263,566 | -0.01(-0.01%) |
Aug 21, 2013 | 82.57 | 83.12 | 81.30 | 81.93 | 464,008 | -0.93(-1.12%) |
Aug 20, 2013 | 81.04 | 83.31 | 80.85 | 82.86 | 697,281 | +2.03(+2.52%) |
Aug 19, 2013 | 81.70 | 81.89 | 80.73 | 80.82 | 822,241 | -0.78(-0.96%) |
Aug 16, 2013 | 81.73 | 82.59 | 81.51 | 81.61 | 512,918 | -0.47(-0.58%) |
Aug 15, 2013 | 82.88 | 82.88 | 81.25 | 82.08 | 375,716 | -1.42(-1.70%) |
Aug 14, 2013 | 83.35 | 84.12 | 83.26 | 83.51 | 472,955 | -0.16(-0.20%) |
Aug 13, 2013 | 84.81 | 84.81 | 83.37 | 83.67 | 841,747 | -0.98(-1.16%) |
Aug 12, 2013 | 84.85 | 84.89 | 84.20 | 84.65 | 336,510 | -0.39(-0.46%) |
Aug 09, 2013 | 85.35 | 85.87 | 84.89 | 85.03 | 605,187 | -0.55(-0.64%) |
Aug 08, 2013 | 86.14 | 86.14 | 85.26 | 85.59 | 349,373 | +0.09(+0.10%) |
Aug 07, 2013 | 86.31 | 86.49 | 85.43 | 85.50 | 262,701 | -1.13(-1.31%) |
Aug 06, 2013 | 87.51 | 87.89 | 86.37 | 86.63 | 265,181 | -1.14(-1.30%) |
Aug 05, 2013 | 88.49 | 88.94 | 87.58 | 87.77 | 212,149 | -0.98(-1.10%) |
Aug 02, 2013 | 88.36 | 89.25 | 88.36 | 88.75 | 318,557 | -0.16(-0.19%) |
Aug 01, 2013 | 88.99 | 90.67 | 88.04 | 88.92 | 570,788 | +0.79(+0.90%) |
Jul 31, 2013 | 89.05 | 89.05 | 84.88 | 88.12 | 1,674,619 | -3.91(-4.25%) |
Jul 30, 2013 | 91.75 | 92.37 | 91.34 | 92.03 | 183,039 | +0.65(+0.71%) |
Jul 29, 2013 | 92.69 | 93.39 | 91.28 | 91.39 | 272,569 | -1.80(-1.93%) |
Jul 26, 2013 | 93.29 | 94.13 | 92.90 | 93.19 | 471,613 | -0.81(-0.87%) |
Jul 25, 2013 | 92.42 | 94.27 | 92.32 | 94.00 | 431,633 | +1.40(+1.52%) |
Jul 24, 2013 | 93.23 | 93.39 | 91.66 | 92.60 | 230,116 | -0.48(-0.52%) |
Jul 23, 2013 | 93.22 | 93.62 | 92.80 | 93.08 | 243,373 | +0.08(+0.08%) |
Jul 22, 2013 | 92.18 | 93.08 | 91.71 | 93.00 | 205,438 | +1.08(+1.18%) |
Jul 19, 2013 | 92.35 | 92.45 | 91.76 | 91.92 | 254,578 | -0.46(-0.50%) |
Jul 18, 2013 | 92.13 | 92.66 | 92.06 | 92.38 | 137,382 | +0.44(+0.47%) |
Jul 17, 2013 | 91.74 | 92.19 | 91.66 | 91.95 | 173,971 | +0.39(+0.42%) |
Jul 16, 2013 | 91.43 | 92.10 | 91.20 | 91.56 | 340,401 | +0.06(+0.06%) |
Jul 15, 2013 | 91.93 | 92.26 | 90.87 | 91.50 | 309,428 | -0.20(-0.22%) |
Jul 12, 2013 | 91.40 | 92.02 | 91.24 | 91.70 | 343,324 | +0.01(+0.01%) |
Jul 11, 2013 | 91.50 | 91.97 | 90.88 | 91.70 | 307,630 | +1.39(+1.54%) |
Jul 10, 2013 | 90.27 | 90.98 | 89.72 | 90.30 | 259,069 | -0.42(-0.46%) |
Jul 09, 2013 | 89.48 | 90.95 | 88.80 | 90.72 | 255,494 | +1.92(+2.16%) |
Jul 08, 2013 | 89.51 | 90.19 | 88.76 | 88.80 | 155,873 | -0.40(-0.44%) |
Jul 05, 2013 | 89.59 | 90.03 | 87.39 | 89.20 | 145,144 | -0.24(-0.27%) |
Jul 03, 2013 | 88.07 | 89.44 | 87.61 | 89.44 | 97,222 | +0.56(+0.63%) |
Jul 02, 2013 | 89.42 | 90.49 | 88.26 | 88.88 | 213,814 | -0.73(-0.81%) |