Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 84.34 | 84.44 | 84.02 | 84.30 | 192,096 | -0.22(-0.27%) |
Sep 26, 2013 | 84.60 | 84.79 | 84.22 | 84.52 | 116,989 | +0.04(+0.04%) |
Sep 25, 2013 | 84.67 | 84.79 | 84.49 | 84.49 | 90,070 | +0.03(+0.04%) |
Sep 24, 2013 | 84.16 | 85.00 | 84.07 | 84.45 | 70,271 | +0.15(+0.17%) |
Sep 23, 2013 | 84.37 | 84.67 | 84.10 | 84.30 | 122,266 | -0.39(-0.46%) |
Sep 20, 2013 | 85.52 | 85.60 | 84.55 | 84.70 | 220,996 | -0.68(-0.80%) |
Sep 19, 2013 | 85.52 | 85.89 | 85.24 | 85.38 | 117,703 | -0.12(-0.14%) |
Sep 18, 2013 | 84.59 | 85.84 | 84.27 | 85.49 | 102,760 | +0.91(+1.08%) |
Sep 17, 2013 | 84.13 | 84.79 | 84.13 | 84.58 | 67,142 | +0.47(+0.56%) |
Sep 16, 2013 | 84.40 | 84.66 | 84.02 | 84.11 | 92,935 | +0.00(+0.00%) |
Sep 13, 2013 | 84.24 | 84.43 | 83.96 | 84.11 | 225,763 | +0.02(+0.03%) |
Sep 12, 2013 | 84.53 | 84.60 | 84.02 | 84.09 | 93,753 | -0.45(-0.53%) |
Sep 11, 2013 | 83.97 | 84.54 | 83.62 | 84.54 | 86,024 | +0.60(+0.71%) |
Sep 10, 2013 | 84.12 | 84.12 | 83.27 | 83.95 | 181,549 | +0.04(+0.05%) |
Sep 09, 2013 | 83.21 | 83.97 | 83.21 | 83.90 | 86,909 | +0.92(+1.11%) |
Sep 06, 2013 | 83.17 | 83.53 | 82.45 | 82.99 | 57,272 | +0.08(+0.10%) |
Sep 05, 2013 | 82.73 | 83.24 | 82.73 | 82.90 | 99,565 | +0.29(+0.35%) |
Sep 04, 2013 | 82.07 | 82.81 | 81.89 | 82.61 | 241,973 | +0.49(+0.60%) |
Sep 03, 2013 | 82.49 | 82.64 | 81.72 | 82.12 | 100,452 | +0.42(+0.51%) |
Aug 30, 2013 | 82.16 | 82.16 | 81.45 | 81.70 | 88,725 | -0.13(-0.15%) |
Aug 29, 2013 | 82.59 | 82.59 | 81.65 | 81.83 | 160,313 | -0.83(-1.00%) |
Aug 28, 2013 | 81.59 | 82.92 | 81.59 | 82.66 | 80,804 | +1.35(+1.66%) |
Aug 27, 2013 | 81.08 | 81.86 | 81.08 | 81.30 | 94,807 | -0.54(-0.66%) |
Aug 26, 2013 | 82.19 | 82.41 | 81.64 | 81.84 | 99,338 | -0.09(-0.11%) |
Aug 23, 2013 | 81.51 | 82.01 | 81.10 | 81.93 | 98,540 | +0.57(+0.71%) |
Aug 22, 2013 | 80.55 | 81.60 | 80.43 | 81.36 | 64,560 | +1.16(+1.44%) |
Aug 21, 2013 | 80.67 | 80.88 | 80.10 | 80.20 | 94,232 | -0.47(-0.58%) |
Aug 20, 2013 | 80.19 | 81.11 | 80.11 | 80.67 | 95,295 | +0.49(+0.61%) |
Aug 19, 2013 | 81.45 | 81.45 | 80.14 | 80.18 | 92,708 | -1.36(-1.67%) |
Aug 16, 2013 | 81.60 | 81.77 | 81.17 | 81.54 | 63,038 | -0.28(-0.34%) |
Aug 15, 2013 | 81.72 | 82.06 | 81.43 | 81.82 | 96,287 | -0.45(-0.55%) |
Aug 14, 2013 | 82.56 | 82.75 | 82.21 | 82.27 | 67,331 | -0.30(-0.37%) |
Aug 13, 2013 | 82.64 | 82.76 | 82.07 | 82.57 | 81,534 | +0.14(+0.17%) |
Aug 12, 2013 | 82.52 | 82.76 | 82.23 | 82.43 | 162,711 | -0.41(-0.50%) |
Aug 09, 2013 | 83.10 | 83.19 | 82.47 | 82.84 | 114,957 | -0.23(-0.28%) |
Aug 08, 2013 | 83.03 | 83.18 | 82.31 | 83.08 | 83,919 | +0.48(+0.59%) |
Aug 07, 2013 | 82.66 | 82.94 | 82.33 | 82.59 | 63,543 | -0.35(-0.42%) |
Aug 06, 2013 | 83.25 | 83.60 | 82.72 | 82.94 | 87,990 | -0.48(-0.58%) |
Aug 05, 2013 | 83.43 | 83.48 | 82.99 | 83.43 | 178,091 | -0.15(-0.18%) |
Aug 02, 2013 | 83.64 | 83.76 | 83.15 | 83.58 | 88,780 | -0.43(-0.51%) |
Aug 01, 2013 | 83.42 | 84.08 | 83.39 | 84.01 | 73,278 | +1.07(+1.28%) |
Jul 31, 2013 | 82.85 | 83.49 | 82.82 | 82.94 | 96,933 | +0.22(+0.27%) |
Jul 30, 2013 | 82.97 | 83.03 | 82.19 | 82.72 | 114,903 | -0.08(-0.10%) |
Jul 29, 2013 | 83.29 | 83.33 | 82.54 | 82.80 | 113,100 | -0.71(-0.85%) |
Jul 26, 2013 | 83.50 | 83.55 | 82.88 | 83.51 | 90,027 | -0.20(-0.23%) |
Jul 25, 2013 | 83.01 | 83.84 | 82.91 | 83.71 | 131,505 | +0.41(+0.50%) |
Jul 24, 2013 | 84.34 | 84.34 | 82.84 | 83.29 | 95,551 | -0.95(-1.12%) |
Jul 23, 2013 | 84.17 | 84.48 | 84.09 | 84.24 | 99,648 | +0.18(+0.21%) |
Jul 22, 2013 | 84.29 | 84.35 | 83.99 | 84.06 | 133,579 | -0.18(-0.21%) |
Jul 19, 2013 | 83.40 | 84.26 | 83.32 | 84.24 | 95,787 | +1.07(+1.28%) |
Jul 18, 2013 | 82.56 | 83.39 | 82.56 | 83.17 | 102,626 | +0.87(+1.06%) |
Jul 17, 2013 | 82.14 | 82.56 | 82.12 | 82.31 | 93,169 | +0.36(+0.44%) |
Jul 16, 2013 | 82.43 | 82.53 | 81.41 | 81.94 | 108,382 | -0.44(-0.54%) |
Jul 15, 2013 | 82.57 | 82.63 | 82.24 | 82.38 | 152,015 | -0.07(-0.09%) |
Jul 12, 2013 | 82.59 | 82.59 | 81.85 | 82.45 | 156,258 | +0.25(+0.31%) |
Jul 11, 2013 | 82.89 | 82.89 | 81.65 | 82.20 | 220,013 | +0.77(+0.95%) |
Jul 10, 2013 | 82.02 | 82.09 | 81.25 | 81.43 | 157,350 | -0.48(-0.59%) |
Jul 09, 2013 | 81.60 | 81.93 | 81.32 | 81.91 | 107,189 | +0.93(+1.14%) |
Jul 08, 2013 | 80.94 | 81.42 | 80.86 | 80.99 | 142,849 | +0.49(+0.61%) |
Jul 05, 2013 | 80.17 | 80.52 | 79.47 | 80.50 | 77,159 | +0.98(+1.23%) |
Jul 03, 2013 | 79.40 | 79.63 | 78.86 | 79.51 | 76,700 | +0.03(+0.04%) |
Jul 02, 2013 | 79.37 | 80.10 | 79.11 | 79.49 | 150,469 | +0.22(+0.28%) |