Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 86.85 | 86.99 | 86.85 | 86.94 | 6,124 | +0.09(+0.11%) |
Sep 26, 2013 | 86.91 | 87.12 | 86.85 | 86.85 | 4,463 | -0.09(-0.11%) |
Sep 25, 2013 | 86.94 | 86.94 | 86.72 | 86.94 | 569 | +0.22(+0.25%) |
Sep 24, 2013 | 87.04 | 87.04 | 86.72 | 86.72 | 583 | -0.05(-0.06%) |
Sep 23, 2013 | 86.89 | 86.89 | 86.59 | 86.78 | 1,633 | +0.15(+0.17%) |
Sep 20, 2013 | 86.44 | 86.79 | 86.44 | 86.63 | 4,579 | +0.23(+0.27%) |
Sep 19, 2013 | 86.96 | 86.96 | 85.99 | 86.40 | 8,262 | -0.19(-0.22%) |
Sep 18, 2013 | 85.81 | 86.59 | 85.77 | 86.59 | 10,277 | +0.62(+0.72%) |
Sep 17, 2013 | 85.85 | 86.14 | 85.85 | 85.96 | 5,602 | +0.30(+0.35%) |
Sep 16, 2013 | 85.69 | 86.00 | 85.66 | 85.66 | 2,330 | -0.02(-0.03%) |
Sep 13, 2013 | 85.61 | 85.69 | 85.59 | 85.69 | 5,231 | +0.06(+0.07%) |
Sep 12, 2013 | 85.67 | 86.27 | 85.62 | 85.62 | 7,855 | +0.06(+0.06%) |
Sep 11, 2013 | 85.46 | 85.60 | 85.36 | 85.57 | 2,436 | +0.17(+0.19%) |
Sep 10, 2013 | 85.46 | 85.67 | 85.40 | 85.40 | 24,093 | -0.28(-0.33%) |
Sep 09, 2013 | 85.70 | 85.83 | 85.61 | 85.69 | 54,725 | +0.14(+0.17%) |
Sep 06, 2013 | 85.65 | 85.76 | 85.44 | 85.55 | 9,944 | +0.26(+0.30%) |
Sep 05, 2013 | 85.51 | 85.51 | 85.28 | 85.29 | 5,133 | -0.58(-0.68%) |
Sep 04, 2013 | 86.23 | 86.23 | 85.70 | 85.87 | 9,117 | -0.06(-0.07%) |
Sep 03, 2013 | 85.62 | 86.05 | 85.62 | 85.93 | 6,705 | -0.13(-0.15%) |
Aug 30, 2013 | 86.42 | 86.48 | 86.06 | 86.06 | 34,393 | -0.23(-0.27%) |
Aug 29, 2013 | 86.06 | 86.49 | 86.00 | 86.29 | 4,382 | -0.02(-0.03%) |
Aug 28, 2013 | 86.19 | 86.37 | 86.18 | 86.31 | 3,001 | +0.01(+0.01%) |
Aug 27, 2013 | 86.28 | 86.31 | 86.14 | 86.30 | 3,624 | +0.24(+0.28%) |
Aug 26, 2013 | 86.00 | 86.15 | 86.00 | 86.07 | 2,281 | +0.10(+0.12%) |
Aug 23, 2013 | 85.79 | 86.00 | 85.79 | 85.96 | 7,360 | +0.04(+0.05%) |
Aug 22, 2013 | 85.67 | 85.93 | 85.45 | 85.93 | 6,074 | +0.37(+0.43%) |
Aug 21, 2013 | 85.96 | 85.97 | 85.55 | 85.55 | 10,007 | -0.36(-0.42%) |
Aug 20, 2013 | 86.19 | 86.19 | 85.86 | 85.92 | 17,038 | +0.28(+0.33%) |
Aug 19, 2013 | 85.76 | 85.76 | 85.59 | 85.63 | 27,839 | -0.24(-0.28%) |
Aug 16, 2013 | 85.99 | 85.99 | 85.74 | 85.88 | 7,260 | -0.11(-0.13%) |
Aug 15, 2013 | 86.22 | 86.32 | 85.99 | 85.99 | 6,833 | -0.47(-0.55%) |
Aug 14, 2013 | 86.37 | 86.48 | 86.36 | 86.46 | 2,854 | +0.10(+0.12%) |
Aug 13, 2013 | 86.87 | 86.87 | 86.30 | 86.36 | 78,255 | -0.50(-0.58%) |
Aug 12, 2013 | 87.08 | 87.15 | 86.86 | 86.86 | 20,970 | +0.16(+0.18%) |
Aug 09, 2013 | 86.81 | 86.81 | 86.41 | 86.71 | 38,980 | +0.02(+0.03%) |
Aug 08, 2013 | 86.81 | 86.87 | 86.62 | 86.68 | 48,414 | -0.22(-0.25%) |
Aug 07, 2013 | 86.45 | 86.90 | 86.45 | 86.90 | 49,602 | +0.26(+0.31%) |
Aug 06, 2013 | 86.29 | 86.64 | 86.29 | 86.64 | 5,001 | +0.07(+0.08%) |
Aug 05, 2013 | 86.57 | 86.61 | 86.52 | 86.57 | 3,545 | -0.15(-0.18%) |
Aug 02, 2013 | 86.55 | 86.74 | 86.55 | 86.72 | 8,889 | +0.43(+0.49%) |
Aug 01, 2013 | 86.42 | 86.56 | 86.20 | 86.30 | 22,173 | -0.45(-0.52%) |
Jul 31, 2013 | 86.49 | 86.77 | 85.92 | 86.75 | 14,381 | -0.02(-0.03%) |
Jul 30, 2013 | 86.97 | 87.23 | 86.73 | 86.77 | 86,741 | -0.08(-0.09%) |
Jul 29, 2013 | 87.35 | 87.35 | 86.81 | 86.85 | 60,704 | -0.28(-0.32%) |
Jul 26, 2013 | 87.24 | 87.28 | 87.08 | 87.13 | 40,037 | -0.06(-0.06%) |
Jul 25, 2013 | 87.26 | 87.26 | 86.98 | 87.18 | 76,322 | +0.03(+0.04%) |
Jul 24, 2013 | 87.49 | 87.49 | 87.07 | 87.15 | 74,043 | -0.29(-0.33%) |
Jul 23, 2013 | 87.38 | 87.69 | 87.38 | 87.44 | 13,483 | -0.17(-0.19%) |
Jul 22, 2013 | 87.55 | 87.74 | 87.49 | 87.61 | 10,491 | +0.17(+0.20%) |
Jul 19, 2013 | 87.37 | 87.68 | 87.37 | 87.43 | 6,253 | +0.22(+0.25%) |
Jul 18, 2013 | 87.17 | 87.54 | 87.17 | 87.21 | 37,170 | +0.01(+0.02%) |
Jul 17, 2013 | 87.24 | 87.51 | 87.20 | 87.20 | 7,009 | -0.14(-0.16%) |
Jul 16, 2013 | 86.79 | 87.40 | 86.73 | 87.34 | 97,449 | +0.17(+0.20%) |
Jul 15, 2013 | 87.04 | 87.22 | 86.58 | 87.17 | 139,594 | +0.59(+0.68%) |
Jul 12, 2013 | 86.95 | 86.96 | 86.40 | 86.58 | 50,644 | +0.13(+0.15%) |
Jul 11, 2013 | 86.41 | 86.56 | 86.31 | 86.45 | 74,770 | +0.36(+0.42%) |
Jul 10, 2013 | 86.27 | 86.52 | 86.06 | 86.09 | 14,696 | -0.13(-0.16%) |
Jul 09, 2013 | 86.13 | 86.46 | 86.13 | 86.22 | 12,807 | +0.07(+0.08%) |
Jul 08, 2013 | 86.03 | 86.29 | 86.02 | 86.15 | 57,008 | +0.27(+0.32%) |
Jul 05, 2013 | 86.58 | 86.58 | 85.67 | 85.88 | 5,386 | -0.70(-0.81%) |
Jul 03, 2013 | 86.54 | 87.13 | 86.46 | 86.58 | 2,596 | -0.17(-0.20%) |
Jul 02, 2013 | 86.77 | 87.25 | 86.69 | 86.75 | 2,972 | +0.10(+0.12%) |