Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 84.55 | 86.19 | 84.55 | 85.91 | 0 | +1.19(+1.40%) |
Sep 26, 2013 | 84.79 | 85.87 | 83.88 | 84.72 | 289,196 | +0.29(+0.34%) |
Sep 25, 2013 | 83.44 | 84.81 | 82.36 | 84.43 | 382,951 | +1.27(+1.53%) |
Sep 24, 2013 | 81.96 | 83.37 | 81.13 | 83.16 | 368,286 | +1.37(+1.68%) |
Sep 23, 2013 | 82.54 | 82.93 | 81.08 | 81.79 | 0 | -1.07(-1.29%) |
Sep 20, 2013 | 81.29 | 82.98 | 81.29 | 82.86 | 0 | +1.57(+1.93%) |
Sep 19, 2013 | 84.73 | 85.02 | 79.54 | 81.29 | 0 | -3.33(-3.93%) |
Sep 18, 2013 | 86.32 | 86.75 | 84.51 | 84.62 | 0 | -1.59(-1.85%) |
Sep 17, 2013 | 84.31 | 86.36 | 84.17 | 86.21 | 0 | +1.96(+2.33%) |
Sep 16, 2013 | 83.78 | 84.75 | 83.78 | 84.25 | 0 | +0.61(+0.73%) |
Sep 13, 2013 | 83.80 | 84.23 | 83.25 | 83.64 | 0 | -0.22(-0.26%) |
Sep 12, 2013 | 84.58 | 84.66 | 83.59 | 83.86 | 0 | -0.45(-0.53%) |
Sep 11, 2013 | 84.50 | 85.10 | 84.03 | 84.31 | 0 | -0.30(-0.35%) |
Sep 10, 2013 | 83.93 | 84.70 | 83.68 | 84.61 | 151,771 | +0.75(+0.89%) |
Sep 09, 2013 | 83.40 | 84.10 | 82.56 | 83.86 | 0 | +0.79(+0.95%) |
Sep 06, 2013 | 84.42 | 85.02 | 81.64 | 83.07 | 0 | -1.06(-1.26%) |
Sep 05, 2013 | 83.43 | 85.00 | 83.43 | 84.13 | 207,459 | +0.75(+0.90%) |
Sep 04, 2013 | 83.02 | 84.27 | 82.61 | 83.38 | 163,936 | +0.63(+0.76%) |
Sep 03, 2013 | 83.58 | 84.84 | 81.85 | 82.75 | 0 | -0.05(-0.06%) |
Aug 30, 2013 | 84.52 | 84.53 | 82.28 | 82.80 | 0 | -1.75(-2.07%) |
Aug 29, 2013 | 84.20 | 86.02 | 84.20 | 84.55 | 0 | +0.26(+0.31%) |
Aug 28, 2013 | 84.10 | 84.55 | 83.64 | 84.29 | 318,665 | +0.25(+0.30%) |
Aug 27, 2013 | 86.19 | 86.19 | 83.78 | 84.04 | 127,639 | -2.84(-3.27%) |
Aug 26, 2013 | 88.18 | 88.87 | 86.57 | 86.88 | 162,205 | -1.36(-1.54%) |
Aug 23, 2013 | 88.89 | 89.97 | 87.61 | 88.24 | 0 | -0.60(-0.68%) |
Aug 22, 2013 | 87.90 | 89.25 | 87.60 | 88.84 | 0 | +0.84(+0.95%) |
Aug 21, 2013 | 87.62 | 88.92 | 87.22 | 88.00 | 0 | +0.17(+0.19%) |
Aug 20, 2013 | 86.16 | 88.30 | 86.10 | 87.83 | 195,866 | +1.53(+1.77%) |
Aug 19, 2013 | 87.25 | 87.66 | 85.91 | 86.30 | 0 | -1.22(-1.39%) |
Aug 16, 2013 | 85.79 | 87.79 | 85.79 | 87.52 | 0 | +1.36(+1.58%) |
Aug 15, 2013 | 87.31 | 87.45 | 85.77 | 86.16 | 147,789 | -1.45(-1.66%) |
Aug 14, 2013 | 88.12 | 88.60 | 87.28 | 87.61 | 0 | -0.33(-0.38%) |
Aug 13, 2013 | 86.48 | 87.96 | 86.07 | 87.94 | 150,870 | +1.50(+1.74%) |
Aug 12, 2013 | 86.60 | 87.17 | 86.27 | 86.44 | 188,668 | -0.61(-0.70%) |
Aug 09, 2013 | 87.34 | 88.03 | 86.85 | 87.05 | 120,163 | -0.34(-0.39%) |
Aug 08, 2013 | 87.23 | 87.75 | 86.24 | 87.39 | 108,356 | +0.72(+0.83%) |
Aug 07, 2013 | 86.98 | 86.98 | 85.72 | 86.67 | 164,829 | -0.45(-0.52%) |
Aug 06, 2013 | 88.02 | 88.49 | 86.78 | 87.12 | 176,980 | -1.30(-1.47%) |
Aug 05, 2013 | 88.42 | 89.11 | 88.08 | 88.42 | 158,906 | -0.08(-0.09%) |
Aug 02, 2013 | 88.95 | 89.43 | 88.22 | 88.50 | 223,461 | -0.75(-0.84%) |
Aug 01, 2013 | 88.22 | 89.52 | 87.00 | 89.25 | 475,818 | +2.02(+2.31%) |
Jul 31, 2013 | 87.47 | 88.94 | 87.16 | 87.23 | 0 | -0.31(-0.35%) |
Jul 30, 2013 | 87.70 | 89.08 | 87.32 | 87.54 | 285,854 | -0.13(-0.15%) |
Jul 29, 2013 | 89.18 | 89.47 | 87.47 | 87.67 | 0 | -1.59(-1.78%) |
Jul 26, 2013 | 89.83 | 91.46 | 85.87 | 89.26 | 0 | -0.45(-0.50%) |
Jul 25, 2013 | 89.82 | 90.72 | 89.07 | 89.71 | 0 | -0.39(-0.43%) |
Jul 24, 2013 | 90.24 | 91.12 | 89.76 | 90.10 | 0 | -0.18(-0.20%) |
Jul 23, 2013 | 90.01 | 90.54 | 89.14 | 90.28 | 0 | +0.24(+0.27%) |
Jul 22, 2013 | 88.31 | 90.07 | 88.23 | 90.04 | 0 | +1.81(+2.05%) |
Jul 19, 2013 | 87.68 | 88.43 | 87.68 | 88.23 | 0 | -0.01(-0.01%) |
Jul 18, 2013 | 86.44 | 88.32 | 86.44 | 88.24 | 0 | +2.21(+2.57%) |
Jul 17, 2013 | 85.96 | 86.81 | 85.68 | 86.03 | 329,734 | -0.06(-0.07%) |
Jul 16, 2013 | 87.27 | 87.50 | 84.92 | 86.09 | 0 | -0.76(-0.88%) |
Jul 15, 2013 | 87.35 | 87.60 | 86.00 | 86.85 | 0 | -0.09(-0.10%) |
Jul 12, 2013 | 86.95 | 87.40 | 86.66 | 86.94 | 0 | +0.19(+0.22%) |
Jul 11, 2013 | 89.41 | 89.45 | 86.33 | 86.75 | 405,150 | -2.26(-2.54%) |
Jul 10, 2013 | 90.05 | 90.19 | 88.47 | 89.01 | 0 | -1.16(-1.29%) |
Jul 09, 2013 | 90.37 | 90.91 | 90.00 | 90.17 | 0 | +0.05(+0.06%) |
Jul 08, 2013 | 90.17 | 90.51 | 89.50 | 90.12 | 0 | +0.25(+0.28%) |
Jul 05, 2013 | 86.83 | 89.95 | 86.83 | 89.87 | 0 | +3.35(+3.87%) |
Jul 03, 2013 | 86.06 | 87.00 | 85.83 | 86.52 | 0 | -0.22(-0.25%) |
Jul 02, 2013 | 86.29 | 87.45 | 85.67 | 86.74 | 0 | +0.66(+0.77%) |