Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 83.05 | 83.75 | 82.55 | 83.59 | 1,143,486 | -0.12(-0.14%) |
Sep 27, 2013 | 83.16 | 84.04 | 83.04 | 83.71 | 1,119,741 | +0.03(+0.04%) |
Sep 26, 2013 | 82.97 | 83.71 | 82.89 | 83.68 | 1,089,487 | +0.74(+0.89%) |
Sep 25, 2013 | 82.77 | 83.16 | 82.15 | 82.94 | 855,097 | +0.42(+0.51%) |
Sep 24, 2013 | 82.70 | 83.03 | 82.17 | 82.52 | 1,061,466 | -0.18(-0.22%) |
Sep 23, 2013 | 83.30 | 83.43 | 81.76 | 82.70 | 1,232,657 | -0.60(-0.72%) |
Sep 20, 2013 | 84.08 | 84.57 | 83.23 | 83.30 | 2,405,042 | -0.80(-0.95%) |
Sep 19, 2013 | 84.86 | 85.19 | 83.19 | 84.09 | 1,346,122 | -0.65(-0.77%) |
Sep 18, 2013 | 84.79 | 85.66 | 84.24 | 84.74 | 1,292,271 | -0.05(-0.06%) |
Sep 17, 2013 | 84.07 | 84.83 | 83.42 | 84.80 | 781,501 | +0.93(+1.11%) |
Sep 16, 2013 | 84.33 | 84.37 | 83.59 | 83.86 | 1,113,407 | +0.27(+0.32%) |
Sep 13, 2013 | 83.43 | 84.04 | 83.25 | 83.59 | 608,182 | +0.16(+0.20%) |
Sep 12, 2013 | 84.33 | 84.39 | 83.32 | 83.43 | 835,086 | -0.70(-0.83%) |
Sep 11, 2013 | 84.53 | 84.76 | 83.67 | 84.13 | 1,029,020 | -0.37(-0.44%) |
Sep 10, 2013 | 84.95 | 85.17 | 84.24 | 84.51 | 1,511,008 | +0.01(+0.01%) |
Sep 09, 2013 | 85.89 | 86.09 | 84.34 | 84.50 | 1,942,133 | -1.37(-1.60%) |
Sep 06, 2013 | 86.13 | 86.56 | 84.48 | 85.87 | 749,635 | -0.69(-0.80%) |
Sep 05, 2013 | 86.22 | 87.00 | 86.15 | 86.57 | 654,234 | +0.29(+0.34%) |
Sep 04, 2013 | 85.22 | 86.48 | 85.22 | 86.28 | 1,014,064 | +1.01(+1.18%) |
Sep 03, 2013 | 85.41 | 86.35 | 84.36 | 85.27 | 1,333,443 | +0.62(+0.73%) |
Aug 30, 2013 | 85.37 | 85.38 | 83.98 | 84.65 | 684,401 | -0.35(-0.41%) |
Aug 29, 2013 | 84.72 | 85.45 | 84.39 | 85.00 | 520,271 | +0.01(+0.02%) |
Aug 28, 2013 | 84.84 | 85.48 | 84.63 | 84.98 | 799,820 | +0.06(+0.07%) |
Aug 27, 2013 | 87.09 | 87.23 | 84.89 | 84.92 | 1,458,878 | -3.07(-3.48%) |
Aug 26, 2013 | 87.69 | 88.28 | 87.44 | 87.99 | 1,088,907 | +0.21(+0.24%) |
Aug 23, 2013 | 88.64 | 88.64 | 87.35 | 87.78 | 759,256 | -0.36(-0.41%) |
Aug 22, 2013 | 86.42 | 88.47 | 86.40 | 88.15 | 886,628 | +1.87(+2.17%) |
Aug 21, 2013 | 86.27 | 86.85 | 85.59 | 86.28 | 875,918 | -0.36(-0.41%) |
Aug 20, 2013 | 86.20 | 87.05 | 86.05 | 86.63 | 537,125 | +0.48(+0.56%) |
Aug 19, 2013 | 86.72 | 86.80 | 86.02 | 86.15 | 769,102 | -0.53(-0.61%) |
Aug 16, 2013 | 86.48 | 87.31 | 86.43 | 86.68 | 828,320 | +0.02(+0.03%) |
Aug 15, 2013 | 86.72 | 87.10 | 86.41 | 86.65 | 840,154 | -0.50(-0.58%) |
Aug 14, 2013 | 87.17 | 87.43 | 86.79 | 87.16 | 741,438 | +0.03(+0.03%) |
Aug 13, 2013 | 87.54 | 87.54 | 86.78 | 87.13 | 690,115 | -0.33(-0.37%) |
Aug 12, 2013 | 87.04 | 87.64 | 86.71 | 87.46 | 717,158 | +0.11(+0.13%) |
Aug 09, 2013 | 87.40 | 87.76 | 86.92 | 87.34 | 791,439 | -0.25(-0.28%) |
Aug 08, 2013 | 87.47 | 88.13 | 86.87 | 87.59 | 584,462 | +0.47(+0.54%) |
Aug 07, 2013 | 87.46 | 87.72 | 86.70 | 87.12 | 1,607,137 | -0.66(-0.75%) |
Aug 06, 2013 | 88.18 | 88.18 | 87.50 | 87.78 | 730,645 | -0.44(-0.50%) |
Aug 05, 2013 | 88.06 | 88.66 | 87.66 | 88.22 | 694,438 | -0.20(-0.23%) |
Aug 02, 2013 | 88.18 | 88.62 | 87.89 | 88.42 | 1,099,733 | +0.00(+0.00%) |
Aug 01, 2013 | 87.66 | 88.46 | 87.49 | 88.42 | 878,164 | +1.68(+1.93%) |
Jul 31, 2013 | 86.85 | 88.06 | 86.62 | 86.74 | 1,194,764 | +0.05(+0.06%) |
Jul 30, 2013 | 86.68 | 87.10 | 86.42 | 86.69 | 722,181 | +0.47(+0.55%) |
Jul 29, 2013 | 87.13 | 87.13 | 85.96 | 86.22 | 679,945 | -0.82(-0.94%) |
Jul 26, 2013 | 87.20 | 87.20 | 86.36 | 87.03 | 586,080 | -0.35(-0.40%) |
Jul 25, 2013 | 87.74 | 88.06 | 87.01 | 87.38 | 902,943 | -0.53(-0.60%) |
Jul 24, 2013 | 88.15 | 88.59 | 87.75 | 87.91 | 946,624 | -0.20(-0.23%) |
Jul 23, 2013 | 88.52 | 88.55 | 87.91 | 88.11 | 842,878 | -0.41(-0.46%) |
Jul 22, 2013 | 87.93 | 88.70 | 87.73 | 88.52 | 1,024,169 | +0.76(+0.86%) |
Jul 19, 2013 | 88.31 | 88.41 | 87.45 | 87.76 | 1,850,260 | -0.79(-0.90%) |
Jul 18, 2013 | 87.14 | 88.73 | 85.38 | 88.55 | 2,021,981 | +1.08(+1.23%) |
Jul 17, 2013 | 87.79 | 88.13 | 86.59 | 87.48 | 979,177 | +0.19(+0.22%) |
Jul 16, 2013 | 87.53 | 87.65 | 86.07 | 87.28 | 1,178,135 | -0.33(-0.37%) |
Jul 15, 2013 | 87.70 | 87.90 | 87.17 | 87.61 | 668,899 | +0.19(+0.21%) |
Jul 12, 2013 | 86.89 | 87.54 | 86.39 | 87.43 | 1,013,926 | +0.69(+0.80%) |
Jul 11, 2013 | 87.99 | 87.99 | 86.17 | 86.74 | 977,804 | -0.50(-0.57%) |
Jul 10, 2013 | 87.17 | 87.58 | 86.48 | 87.23 | 1,180,489 | -0.04(-0.04%) |
Jul 09, 2013 | 87.08 | 87.86 | 86.88 | 87.27 | 1,450,276 | +0.51(+0.59%) |
Jul 08, 2013 | 86.25 | 86.94 | 86.03 | 86.76 | 1,157,709 | +0.36(+0.41%) |
Jul 05, 2013 | 84.95 | 86.40 | 84.89 | 86.40 | 855,509 | +2.12(+2.51%) |
Jul 03, 2013 | 84.01 | 84.52 | 83.50 | 84.29 | 614,680 | -0.13(-0.16%) |
Jul 02, 2013 | 83.71 | 84.66 | 83.64 | 84.42 | 1,275,908 | +0.62(+0.74%) |