Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 86.61 | 90.25 | 86.40 | 89.63 | 0 | +2.44(+2.80%) |
Sep 26, 2013 | 85.47 | 87.44 | 84.49 | 87.19 | 86,421 | +1.60(+1.87%) |
Sep 25, 2013 | 85.20 | 86.38 | 84.07 | 85.59 | 70,363 | +0.37(+0.43%) |
Sep 24, 2013 | 82.28 | 85.69 | 81.82 | 85.22 | 170,743 | +3.07(+3.73%) |
Sep 23, 2013 | 82.15 | 82.32 | 80.07 | 82.15 | 123,568 | -0.57(-0.69%) |
Sep 20, 2013 | 87.04 | 87.57 | 82.60 | 82.73 | 0 | -4.29(-4.93%) |
Sep 19, 2013 | 85.61 | 87.37 | 84.66 | 87.02 | 152,914 | +1.26(+1.47%) |
Sep 18, 2013 | 84.06 | 86.13 | 83.61 | 85.76 | 0 | +1.45(+1.72%) |
Sep 17, 2013 | 83.52 | 84.31 | 83.02 | 84.31 | 0 | +1.13(+1.36%) |
Sep 16, 2013 | 83.83 | 84.03 | 83.00 | 83.18 | 0 | +0.03(+0.04%) |
Sep 13, 2013 | 82.02 | 83.39 | 81.06 | 83.14 | 0 | +1.58(+1.94%) |
Sep 12, 2013 | 82.62 | 83.44 | 81.13 | 81.56 | 0 | -1.48(-1.78%) |
Sep 11, 2013 | 83.13 | 83.64 | 82.06 | 83.04 | 0 | -0.47(-0.57%) |
Sep 10, 2013 | 81.37 | 83.60 | 79.58 | 83.51 | 67,405 | +2.67(+3.30%) |
Sep 09, 2013 | 79.26 | 81.31 | 78.37 | 80.84 | 0 | +2.08(+2.64%) |
Sep 06, 2013 | 80.13 | 80.13 | 77.13 | 78.77 | 0 | -1.25(-1.56%) |
Sep 05, 2013 | 79.86 | 80.81 | 78.80 | 80.02 | 0 | +0.08(+0.11%) |
Sep 04, 2013 | 79.37 | 80.58 | 78.93 | 79.93 | 0 | +0.81(+1.03%) |
Sep 03, 2013 | 80.56 | 81.04 | 78.61 | 79.12 | 0 | -0.74(-0.92%) |
Aug 30, 2013 | 80.13 | 80.79 | 79.85 | 79.86 | 0 | -0.59(-0.74%) |
Aug 29, 2013 | 78.88 | 81.11 | 78.80 | 80.45 | 39,287 | +1.66(+2.10%) |
Aug 28, 2013 | 79.99 | 79.99 | 77.96 | 78.79 | 0 | -1.08(-1.35%) |
Aug 27, 2013 | 80.07 | 80.51 | 78.05 | 79.87 | 89,503 | -1.25(-1.54%) |
Aug 26, 2013 | 80.89 | 81.52 | 79.92 | 81.12 | 0 | +0.47(+0.59%) |
Aug 23, 2013 | 81.38 | 82.06 | 79.57 | 80.65 | 0 | -0.65(-0.80%) |
Aug 22, 2013 | 80.04 | 81.49 | 79.80 | 81.30 | 35,837 | +1.50(+1.87%) |
Aug 21, 2013 | 80.38 | 80.93 | 78.81 | 79.80 | 63,623 | -0.53(-0.66%) |
Aug 20, 2013 | 79.37 | 80.95 | 79.37 | 80.34 | 73,439 | +1.07(+1.35%) |
Aug 19, 2013 | 79.90 | 80.40 | 78.44 | 79.26 | 102,200 | -0.63(-0.79%) |
Aug 16, 2013 | 79.94 | 81.38 | 79.66 | 79.90 | 0 | -0.41(-0.52%) |
Aug 15, 2013 | 79.22 | 80.78 | 78.08 | 80.31 | 158,453 | +0.53(+0.67%) |
Aug 14, 2013 | 80.38 | 80.50 | 78.62 | 79.78 | 127,862 | -1.01(-1.26%) |
Aug 13, 2013 | 82.64 | 83.14 | 78.58 | 80.79 | 135,268 | -1.69(-2.05%) |
Aug 12, 2013 | 82.30 | 82.94 | 81.62 | 82.48 | 55,241 | -0.21(-0.26%) |
Aug 09, 2013 | 82.83 | 82.97 | 81.90 | 82.69 | 145,426 | +0.08(+0.09%) |
Aug 08, 2013 | 82.80 | 83.38 | 81.81 | 82.62 | 106,137 | -0.11(-0.13%) |
Aug 07, 2013 | 82.65 | 83.02 | 81.57 | 82.73 | 87,683 | -0.08(-0.09%) |
Aug 06, 2013 | 83.14 | 83.14 | 81.93 | 82.80 | 59,967 | -0.33(-0.40%) |
Aug 05, 2013 | 82.84 | 83.45 | 82.84 | 83.13 | 112,785 | +0.48(+0.58%) |
Aug 02, 2013 | 82.38 | 83.29 | 81.35 | 82.65 | 109,179 | -0.15(-0.18%) |
Aug 01, 2013 | 82.57 | 83.39 | 81.71 | 82.80 | 92,157 | +0.52(+0.64%) |
Jul 31, 2013 | 83.13 | 83.78 | 82.16 | 82.28 | 0 | -0.76(-0.92%) |
Jul 30, 2013 | 82.16 | 83.21 | 81.59 | 83.04 | 0 | +1.23(+1.50%) |
Jul 29, 2013 | 80.45 | 82.21 | 79.42 | 81.82 | 0 | +1.24(+1.54%) |
Jul 26, 2013 | 78.79 | 80.74 | 78.06 | 80.57 | 0 | +1.34(+1.70%) |
Jul 25, 2013 | 78.37 | 79.52 | 76.94 | 79.23 | 0 | +0.74(+0.95%) |
Jul 24, 2013 | 80.51 | 81.17 | 77.76 | 78.49 | 0 | -1.36(-1.70%) |
Jul 23, 2013 | 91.01 | 91.01 | 77.22 | 79.85 | 542,688 | -10.48(-11.60%) |
Jul 22, 2013 | 88.61 | 90.65 | 88.13 | 90.32 | 0 | +1.33(+1.49%) |
Jul 19, 2013 | 89.55 | 89.55 | 88.06 | 89.00 | 0 | -0.59(-0.66%) |
Jul 18, 2013 | 89.71 | 90.17 | 88.44 | 89.59 | 0 | +0.23(+0.26%) |
Jul 17, 2013 | 87.43 | 89.56 | 87.11 | 89.36 | 116,616 | +2.26(+2.59%) |
Jul 16, 2013 | 86.61 | 87.57 | 85.71 | 87.11 | 0 | +0.30(+0.34%) |
Jul 15, 2013 | 84.04 | 87.21 | 83.80 | 86.81 | 0 | +3.06(+3.65%) |
Jul 12, 2013 | 84.96 | 85.58 | 83.56 | 83.75 | 0 | -1.14(-1.34%) |
Jul 11, 2013 | 83.52 | 85.05 | 82.85 | 84.89 | 0 | +1.75(+2.10%) |
Jul 10, 2013 | 83.42 | 83.59 | 82.61 | 83.14 | 0 | -0.07(-0.08%) |
Jul 09, 2013 | 87.70 | 89.64 | 82.69 | 83.21 | 0 | -6.43(-7.17%) |
Jul 08, 2013 | 90.39 | 91.54 | 89.56 | 89.64 | 111,418 | -0.71(-0.79%) |
Jul 05, 2013 | 92.22 | 92.41 | 89.94 | 90.35 | 0 | -0.46(-0.50%) |
Jul 03, 2013 | 90.49 | 91.44 | 90.35 | 90.81 | 0 | +0.14(+0.16%) |
Jul 02, 2013 | 91.02 | 91.35 | 89.82 | 90.66 | 0 | -0.13(-0.14%) |