Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 86.14 | 86.19 | 85.77 | 85.77 | 34,508 | -0.23(-0.27%) |
Aug 29, 2013 | 85.77 | 86.20 | 85.72 | 86.00 | 4,397 | -0.02(-0.03%) |
Aug 28, 2013 | 85.90 | 86.08 | 85.89 | 86.02 | 3,011 | +0.01(+0.01%) |
Aug 27, 2013 | 85.99 | 86.03 | 85.85 | 86.02 | 3,636 | +0.24(+0.28%) |
Aug 26, 2013 | 85.72 | 85.87 | 85.72 | 85.78 | 2,289 | +0.10(+0.12%) |
Aug 23, 2013 | 85.51 | 85.72 | 85.51 | 85.68 | 7,384 | +0.04(+0.05%) |
Aug 22, 2013 | 85.38 | 85.64 | 85.17 | 85.64 | 6,095 | +0.37(+0.43%) |
Aug 21, 2013 | 85.68 | 85.69 | 85.27 | 85.27 | 10,040 | -0.36(-0.42%) |
Aug 20, 2013 | 85.91 | 85.91 | 85.58 | 85.63 | 17,095 | +0.28(+0.33%) |
Aug 19, 2013 | 85.48 | 85.48 | 85.31 | 85.35 | 27,932 | -0.24(-0.28%) |
Aug 16, 2013 | 85.70 | 85.70 | 85.45 | 85.59 | 7,284 | -0.11(-0.13%) |
Aug 15, 2013 | 85.93 | 86.03 | 85.70 | 85.70 | 6,855 | -0.47(-0.55%) |
Aug 14, 2013 | 86.08 | 86.19 | 86.07 | 86.17 | 2,864 | +0.10(+0.12%) |
Aug 13, 2013 | 86.58 | 86.58 | 86.01 | 86.07 | 78,516 | -0.50(-0.58%) |
Aug 12, 2013 | 86.80 | 86.86 | 86.57 | 86.58 | 21,040 | +0.16(+0.18%) |
Aug 09, 2013 | 86.52 | 86.52 | 86.13 | 86.42 | 39,110 | +0.02(+0.03%) |
Aug 08, 2013 | 86.52 | 86.58 | 86.33 | 86.39 | 48,575 | -0.22(-0.25%) |
Aug 07, 2013 | 86.17 | 86.61 | 86.17 | 86.61 | 49,767 | +0.26(+0.31%) |
Aug 06, 2013 | 86.00 | 86.35 | 86.00 | 86.35 | 5,017 | +0.07(+0.08%) |
Aug 05, 2013 | 86.28 | 86.32 | 86.24 | 86.28 | 3,557 | -0.15(-0.18%) |
Aug 02, 2013 | 86.26 | 86.45 | 86.26 | 86.43 | 8,918 | +0.42(+0.49%) |
Aug 01, 2013 | 86.13 | 86.28 | 85.92 | 86.01 | 22,247 | -0.45(-0.52%) |
Jul 31, 2013 | 86.20 | 86.48 | 85.64 | 86.46 | 14,429 | -0.02(-0.03%) |
Jul 30, 2013 | 86.68 | 86.94 | 86.45 | 86.48 | 87,031 | -0.08(-0.09%) |
Jul 29, 2013 | 87.06 | 87.06 | 86.52 | 86.56 | 60,906 | -0.27(-0.32%) |
Jul 26, 2013 | 86.95 | 86.99 | 86.79 | 86.84 | 40,171 | -0.05(-0.06%) |
Jul 25, 2013 | 86.97 | 86.97 | 86.69 | 86.89 | 76,577 | +0.03(+0.04%) |
Jul 24, 2013 | 87.20 | 87.20 | 86.78 | 86.86 | 74,290 | -0.29(-0.33%) |
Jul 23, 2013 | 87.09 | 87.40 | 87.09 | 87.15 | 13,528 | -0.16(-0.19%) |
Jul 22, 2013 | 87.26 | 87.45 | 87.20 | 87.32 | 10,526 | +0.17(+0.20%) |
Jul 19, 2013 | 87.08 | 87.39 | 87.08 | 87.14 | 6,273 | +0.22(+0.25%) |
Jul 18, 2013 | 86.88 | 87.25 | 86.88 | 86.92 | 37,294 | +0.01(+0.02%) |
Jul 17, 2013 | 86.95 | 87.21 | 86.91 | 86.91 | 7,032 | -0.14(-0.16%) |
Jul 16, 2013 | 86.50 | 87.11 | 86.44 | 87.05 | 97,774 | +0.17(+0.20%) |
Jul 15, 2013 | 86.75 | 86.93 | 86.30 | 86.88 | 140,060 | +0.59(+0.68%) |
Jul 12, 2013 | 86.67 | 86.67 | 86.12 | 86.29 | 50,813 | +0.13(+0.15%) |
Jul 11, 2013 | 86.12 | 86.28 | 86.02 | 86.16 | 75,019 | +0.36(+0.42%) |
Jul 10, 2013 | 85.98 | 86.23 | 85.77 | 85.80 | 14,745 | -0.13(-0.16%) |
Jul 09, 2013 | 85.85 | 86.17 | 85.85 | 85.94 | 12,850 | +0.07(+0.08%) |
Jul 08, 2013 | 85.75 | 86.01 | 85.73 | 85.86 | 57,198 | +0.27(+0.32%) |
Jul 05, 2013 | 86.29 | 86.29 | 85.39 | 85.59 | 5,404 | -0.70(-0.81%) |
Jul 03, 2013 | 86.26 | 86.84 | 86.17 | 86.29 | 2,605 | -0.17(-0.20%) |
Jul 02, 2013 | 86.48 | 86.96 | 86.41 | 86.46 | 2,982 | +0.10(+0.12%) |
Jul 01, 2013 | 86.41 | 86.53 | 86.31 | 86.36 | 5,913 | +0.04(+0.05%) |
Jun 28, 2013 | 86.50 | 86.50 | 85.95 | 86.32 | 18,166 | +0.46(+0.54%) |
Jun 26, 2013 | 85.97 | 86.29 | 85.81 | 85.86 | 27,257 | +0.24(+0.28%) |
Jun 25, 2013 | 85.65 | 86.06 | 85.61 | 85.62 | 23,538 | -0.13(-0.15%) |
Jun 24, 2013 | 85.16 | 86.39 | 85.16 | 85.74 | 211,086 | -0.70(-0.82%) |
Jun 21, 2013 | 86.84 | 86.84 | 86.29 | 86.44 | 7,731 | -0.27(-0.32%) |
Jun 20, 2013 | 85.94 | 87.13 | 85.94 | 86.72 | 17,103 | -0.49(-0.57%) |
Jun 19, 2013 | 88.08 | 88.08 | 87.11 | 87.21 | 38,442 | -0.64(-0.73%) |
Jun 18, 2013 | 87.99 | 88.08 | 87.85 | 87.85 | 5,263 | -0.28(-0.32%) |
Jun 17, 2013 | 88.13 | 88.22 | 87.96 | 88.14 | 4,318 | +0.03(+0.04%) |
Jun 14, 2013 | 88.25 | 88.35 | 88.09 | 88.10 | 5,083 | -0.06(-0.07%) |
Jun 13, 2013 | 88.06 | 88.17 | 87.83 | 88.17 | 12,933 | +0.42(+0.48%) |
Jun 12, 2013 | 87.95 | 87.96 | 87.65 | 87.74 | 9,375 | -0.23(-0.27%) |
Jun 11, 2013 | 87.60 | 87.98 | 87.58 | 87.98 | 3,535 | +0.18(+0.21%) |
Jun 10, 2013 | 88.03 | 88.03 | 87.78 | 87.80 | 4,856 | -0.38(-0.43%) |
Jun 07, 2013 | 88.28 | 88.28 | 88.09 | 88.18 | 5,327 | -0.33(-0.38%) |
Jun 06, 2013 | 88.41 | 88.78 | 88.14 | 88.51 | 5,566 | +0.07(+0.08%) |
Jun 05, 2013 | 88.24 | 88.47 | 88.24 | 88.43 | 5,225 | +0.07(+0.08%) |
Jun 04, 2013 | 88.40 | 88.43 | 88.20 | 88.36 | 3,870 | -0.16(-0.18%) |