Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 84.42 | 85.42 | 83.78 | 85.27 | 857,481 | +0.89(+1.06%) |
Sep 26, 2013 | 83.55 | 84.44 | 83.43 | 84.38 | 1,543,053 | +0.95(+1.14%) |
Sep 25, 2013 | 84.36 | 83.95 | 83.23 | 83.42 | 369,150 | -0.52(-0.62%) |
Sep 24, 2013 | 82.69 | 84.60 | 82.69 | 83.95 | 1,422,726 | +0.97(+1.17%) |
Sep 23, 2013 | 85.62 | 86.02 | 82.83 | 82.97 | 1,085,513 | -2.93(-3.41%) |
Sep 20, 2013 | 87.30 | 87.36 | 85.73 | 85.90 | 547,614 | -1.65(-1.89%) |
Sep 19, 2013 | 87.74 | 88.11 | 87.32 | 87.55 | 497,072 | -0.22(-0.25%) |
Sep 18, 2013 | 88.10 | 88.36 | 86.87 | 87.78 | 1,136,001 | -1.38(-1.55%) |
Sep 17, 2013 | 89.31 | 89.82 | 88.93 | 89.16 | 324,868 | -0.15(-0.17%) |
Sep 16, 2013 | 88.76 | 89.37 | 88.47 | 89.31 | 332,967 | +1.34(+1.52%) |
Sep 13, 2013 | 89.24 | 89.40 | 87.31 | 87.97 | 463,976 | -1.08(-1.22%) |
Sep 12, 2013 | 87.33 | 89.23 | 87.27 | 89.05 | 549,300 | +1.72(+1.97%) |
Sep 11, 2013 | 86.52 | 87.33 | 86.40 | 87.33 | 322,078 | +0.71(+0.82%) |
Sep 10, 2013 | 85.86 | 86.70 | 85.48 | 86.62 | 359,814 | +0.91(+1.06%) |
Sep 09, 2013 | 85.25 | 85.89 | 84.81 | 85.71 | 318,083 | +0.82(+0.97%) |
Sep 06, 2013 | 84.90 | 85.51 | 83.67 | 84.89 | 349,609 | +0.02(+0.02%) |
Sep 05, 2013 | 84.75 | 85.48 | 84.68 | 84.87 | 436,227 | +0.06(+0.07%) |
Sep 04, 2013 | 85.28 | 85.28 | 84.02 | 84.81 | 957,269 | -0.49(-0.58%) |
Sep 03, 2013 | 84.75 | 86.44 | 84.75 | 85.30 | 507,264 | +1.06(+1.26%) |
Aug 30, 2013 | 84.94 | 84.94 | 83.76 | 84.24 | 505,044 | -0.55(-0.65%) |
Aug 29, 2013 | 84.11 | 85.88 | 84.09 | 84.79 | 303,922 | +0.26(+0.31%) |
Aug 28, 2013 | 84.78 | 85.16 | 84.11 | 84.54 | 194,995 | -0.12(-0.14%) |
Aug 27, 2013 | 85.32 | 86.02 | 83.95 | 84.65 | 275,935 | -1.37(-1.59%) |
Aug 26, 2013 | 86.08 | 86.64 | 85.62 | 86.02 | 329,233 | -0.02(-0.02%) |
Aug 23, 2013 | 85.60 | 86.33 | 85.53 | 86.04 | 188,327 | +0.46(+0.54%) |
Aug 22, 2013 | 85.18 | 85.96 | 84.58 | 85.58 | 139,505 | +0.58(+0.68%) |
Aug 21, 2013 | 84.63 | 85.51 | 84.49 | 85.00 | 383,219 | -0.17(-0.19%) |
Aug 20, 2013 | 84.98 | 85.64 | 84.77 | 85.17 | 319,052 | +0.19(+0.22%) |
Aug 19, 2013 | 84.24 | 85.81 | 84.24 | 84.98 | 468,333 | +0.70(+0.83%) |
Aug 16, 2013 | 84.52 | 84.98 | 83.52 | 84.28 | 551,808 | -0.52(-0.61%) |
Aug 15, 2013 | 85.41 | 85.81 | 84.70 | 84.79 | 515,096 | -0.65(-0.76%) |
Aug 14, 2013 | 85.77 | 86.08 | 84.88 | 85.44 | 295,419 | -0.41(-0.48%) |
Aug 13, 2013 | 86.29 | 86.66 | 85.72 | 85.85 | 264,799 | -0.46(-0.53%) |
Aug 12, 2013 | 86.37 | 86.68 | 85.93 | 86.31 | 459,072 | -0.19(-0.22%) |
Aug 09, 2013 | 86.38 | 87.04 | 86.08 | 86.50 | 423,244 | -0.06(-0.07%) |
Aug 08, 2013 | 88.21 | 88.77 | 86.04 | 86.56 | 1,027,176 | -1.38(-1.57%) |
Aug 07, 2013 | 88.98 | 88.98 | 87.05 | 87.95 | 794,514 | -1.33(-1.49%) |
Aug 06, 2013 | 89.73 | 91.70 | 88.78 | 89.28 | 1,045,515 | -1.80(-1.97%) |
Aug 05, 2013 | 90.55 | 91.32 | 89.66 | 91.08 | 1,004,233 | +0.15(+0.17%) |
Aug 02, 2013 | 91.63 | 92.26 | 90.52 | 90.92 | 597,860 | -0.65(-0.71%) |
Aug 01, 2013 | 89.59 | 92.13 | 89.33 | 91.57 | 737,787 | +2.66(+2.99%) |
Jul 31, 2013 | 88.96 | 89.66 | 88.50 | 88.91 | 518,098 | +0.41(+0.47%) |
Jul 30, 2013 | 88.38 | 89.23 | 88.05 | 88.50 | 491,719 | +0.51(+0.58%) |
Jul 29, 2013 | 87.87 | 88.46 | 87.31 | 87.98 | 599,758 | +0.28(+0.32%) |
Jul 26, 2013 | 86.96 | 87.82 | 86.71 | 87.71 | 422,408 | +0.58(+0.66%) |
Jul 25, 2013 | 87.19 | 87.33 | 86.39 | 87.13 | 403,522 | -0.07(-0.08%) |
Jul 24, 2013 | 86.92 | 87.43 | 86.76 | 87.20 | 532,660 | +0.53(+0.61%) |
Jul 23, 2013 | 86.48 | 86.93 | 85.94 | 86.67 | 445,728 | +0.57(+0.66%) |
Jul 22, 2013 | 85.17 | 86.20 | 85.11 | 86.10 | 444,262 | +0.98(+1.16%) |
Jul 19, 2013 | 85.45 | 85.54 | 84.33 | 85.11 | 580,833 | -0.20(-0.24%) |
Jul 18, 2013 | 85.49 | 85.86 | 84.91 | 85.32 | 680,613 | -0.17(-0.20%) |
Jul 17, 2013 | 85.65 | 86.42 | 84.58 | 85.49 | 665,003 | -0.08(-0.09%) |
Jul 16, 2013 | 86.66 | 86.66 | 85.42 | 85.57 | 804,155 | -1.13(-1.30%) |
Jul 15, 2013 | 87.93 | 88.02 | 86.61 | 86.69 | 600,290 | -0.84(-0.96%) |
Jul 12, 2013 | 87.07 | 87.89 | 86.13 | 87.54 | 686,519 | +0.44(+0.51%) |
Jul 11, 2013 | 85.86 | 88.02 | 85.86 | 87.09 | 1,074,794 | +1.75(+2.05%) |
Jul 10, 2013 | 84.97 | 86.11 | 84.42 | 85.35 | 2,384,725 | +0.53(+0.63%) |
Jul 09, 2013 | 85.20 | 87.26 | 84.65 | 84.82 | 1,708,899 | -0.16(-0.19%) |
Jul 08, 2013 | 84.01 | 85.28 | 83.99 | 84.98 | 2,275,264 | +1.12(+1.34%) |
Jul 05, 2013 | 83.60 | 84.00 | 81.68 | 83.86 | 1,610,944 | +2.28(+2.80%) |
Jul 03, 2013 | 80.48 | 81.72 | 79.98 | 81.58 | 645,328 | +1.08(+1.34%) |
Jul 02, 2013 | 82.33 | 83.11 | 79.69 | 80.50 | 1,322,604 | -1.75(-2.12%) |