Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 86.63 | 86.86 | 84.94 | 85.15 | 832,728 | -1.03(-1.19%) |
Aug 29, 2013 | 85.64 | 86.66 | 85.36 | 86.17 | 650,242 | +0.34(+0.40%) |
Aug 28, 2013 | 85.67 | 86.27 | 85.44 | 85.83 | 560,227 | +0.11(+0.13%) |
Aug 27, 2013 | 85.38 | 86.30 | 85.07 | 85.72 | 1,498,076 | -1.06(-1.23%) |
Aug 26, 2013 | 87.45 | 87.54 | 86.65 | 86.78 | 490,683 | -0.44(-0.51%) |
Aug 23, 2013 | 86.57 | 87.46 | 86.41 | 87.23 | 739,312 | +0.79(+0.91%) |
Aug 22, 2013 | 84.92 | 86.57 | 84.74 | 86.44 | 648,108 | +1.82(+2.15%) |
Aug 21, 2013 | 84.82 | 85.09 | 84.19 | 84.62 | 762,338 | -0.17(-0.20%) |
Aug 20, 2013 | 84.69 | 84.94 | 84.27 | 84.79 | 1,198,582 | -0.02(-0.02%) |
Aug 19, 2013 | 84.41 | 85.38 | 84.41 | 84.81 | 852,502 | +0.17(+0.20%) |
Aug 16, 2013 | 84.14 | 85.25 | 84.14 | 84.64 | 901,368 | +0.13(+0.15%) |
Aug 15, 2013 | 85.08 | 85.54 | 84.06 | 84.51 | 1,730,459 | -1.19(-1.39%) |
Aug 14, 2013 | 86.53 | 86.53 | 85.55 | 85.70 | 701,520 | -0.64(-0.74%) |
Aug 13, 2013 | 86.16 | 86.85 | 86.16 | 86.34 | 905,175 | +0.06(+0.07%) |
Aug 12, 2013 | 85.82 | 86.41 | 85.59 | 86.28 | 744,426 | -0.08(-0.10%) |
Aug 09, 2013 | 86.19 | 86.85 | 85.95 | 86.36 | 907,615 | -0.37(-0.43%) |
Aug 08, 2013 | 85.15 | 87.05 | 84.99 | 86.73 | 1,469,596 | +1.79(+2.11%) |
Aug 07, 2013 | 85.26 | 85.96 | 84.78 | 84.94 | 1,620,500 | +0.06(+0.08%) |
Aug 06, 2013 | 84.41 | 85.15 | 83.64 | 84.87 | 975,123 | +0.49(+0.58%) |
Aug 05, 2013 | 83.15 | 84.67 | 83.12 | 84.38 | 1,217,874 | +1.26(+1.51%) |
Aug 02, 2013 | 84.11 | 84.45 | 82.85 | 83.12 | 1,135,414 | -1.31(-1.56%) |
Aug 01, 2013 | 83.58 | 84.49 | 82.30 | 84.44 | 1,956,179 | +0.05(+0.05%) |
Jul 31, 2013 | 83.33 | 85.76 | 82.54 | 84.39 | 2,411,983 | +1.85(+2.24%) |
Jul 30, 2013 | 84.28 | 84.45 | 82.08 | 82.54 | 1,093,689 | -1.28(-1.52%) |
Jul 29, 2013 | 83.32 | 84.11 | 82.92 | 83.82 | 903,089 | +0.83(+1.00%) |
Jul 26, 2013 | 82.93 | 83.53 | 81.46 | 82.98 | 915,814 | -0.57(-0.69%) |
Jul 25, 2013 | 84.29 | 84.29 | 82.37 | 83.56 | 1,105,392 | -1.12(-1.32%) |
Jul 24, 2013 | 84.11 | 84.71 | 83.50 | 84.68 | 1,317,999 | +0.91(+1.08%) |
Jul 23, 2013 | 83.57 | 84.02 | 82.83 | 83.77 | 1,197,057 | +0.55(+0.67%) |
Jul 22, 2013 | 82.43 | 83.59 | 82.05 | 83.22 | 951,445 | +0.84(+1.02%) |
Jul 19, 2013 | 80.76 | 82.38 | 80.53 | 82.37 | 1,497,327 | +0.68(+0.84%) |
Jul 18, 2013 | 79.74 | 82.75 | 79.74 | 81.69 | 2,764,199 | +2.70(+3.42%) |
Jul 17, 2013 | 79.18 | 79.61 | 78.49 | 78.99 | 776,717 | +0.24(+0.31%) |
Jul 16, 2013 | 78.53 | 79.29 | 77.43 | 78.75 | 1,149,624 | +0.06(+0.07%) |
Jul 15, 2013 | 79.09 | 79.31 | 78.65 | 78.69 | 1,198,769 | -0.40(-0.50%) |
Jul 12, 2013 | 80.03 | 80.68 | 78.98 | 79.09 | 1,087,534 | -0.62(-0.78%) |
Jul 11, 2013 | 79.26 | 79.99 | 78.60 | 79.71 | 723,096 | +1.17(+1.50%) |
Jul 10, 2013 | 78.77 | 79.20 | 78.20 | 78.54 | 943,874 | -0.23(-0.29%) |
Jul 09, 2013 | 78.55 | 79.79 | 78.46 | 78.77 | 1,556,517 | +0.84(+1.08%) |
Jul 08, 2013 | 77.94 | 78.39 | 77.57 | 77.93 | 937,262 | +0.55(+0.71%) |
Jul 05, 2013 | 77.25 | 77.44 | 76.39 | 77.38 | 599,105 | +0.58(+0.76%) |
Jul 03, 2013 | 76.47 | 77.26 | 75.96 | 76.80 | 849,361 | +0.11(+0.14%) |
Jul 02, 2013 | 78.60 | 78.80 | 76.13 | 76.69 | 1,318,947 | -2.09(-2.65%) |
Jul 01, 2013 | 78.46 | 79.80 | 78.45 | 78.78 | 1,266,931 | +0.75(+0.96%) |
Jun 28, 2013 | 78.67 | 78.69 | 77.76 | 78.03 | 1,599,708 | -0.73(-0.93%) |
Jun 27, 2013 | 77.91 | 79.12 | 77.78 | 78.76 | 1,385,788 | +0.93(+1.20%) |
Jun 26, 2013 | 78.33 | 79.04 | 77.59 | 77.82 | 1,411,139 | +0.02(+0.02%) |
Jun 25, 2013 | 78.37 | 78.60 | 77.46 | 77.81 | 1,508,568 | -0.18(-0.22%) |
Jun 24, 2013 | 77.83 | 78.55 | 77.43 | 77.98 | 1,933,420 | -0.29(-0.37%) |
Jun 21, 2013 | 77.64 | 78.31 | 77.45 | 78.27 | 2,171,758 | +1.18(+1.53%) |
Jun 20, 2013 | 76.98 | 78.16 | 76.64 | 77.09 | 2,056,105 | -0.49(-0.63%) |
Jun 19, 2013 | 77.06 | 78.68 | 76.86 | 77.58 | 2,406,200 | +0.52(+0.67%) |
Jun 18, 2013 | 75.67 | 77.16 | 75.61 | 77.06 | 1,030,446 | +1.25(+1.65%) |
Jun 17, 2013 | 74.90 | 75.99 | 74.80 | 75.81 | 1,082,569 | +1.21(+1.62%) |
Jun 14, 2013 | 74.96 | 75.63 | 74.48 | 74.60 | 886,193 | -0.49(-0.65%) |
Jun 13, 2013 | 74.57 | 75.46 | 73.88 | 75.09 | 940,765 | +0.51(+0.68%) |
Jun 12, 2013 | 75.38 | 75.58 | 74.44 | 74.58 | 617,755 | -0.44(-0.59%) |
Jun 11, 2013 | 74.67 | 75.85 | 74.07 | 75.02 | 847,981 | -0.35(-0.46%) |
Jun 10, 2013 | 74.72 | 75.69 | 74.70 | 75.37 | 803,181 | +0.69(+0.93%) |
Jun 07, 2013 | 74.15 | 74.84 | 73.57 | 74.68 | 978,589 | +0.96(+1.30%) |
Jun 06, 2013 | 73.00 | 73.77 | 72.63 | 73.72 | 842,177 | +0.72(+0.98%) |
Jun 05, 2013 | 73.74 | 74.08 | 72.40 | 73.00 | 1,087,371 | -0.90(-1.22%) |
Jun 04, 2013 | 74.16 | 74.89 | 73.74 | 73.91 | 1,314,226 | -0.41(-0.56%) |