Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 82.37 | 83.12 | 81.92 | 83.08 | 583,825 | +0.43(+0.52%) |
Sep 27, 2013 | 82.75 | 82.75 | 82.23 | 82.65 | 582,794 | -0.20(-0.24%) |
Sep 26, 2013 | 82.92 | 83.53 | 82.58 | 82.85 | 397,129 | +0.10(+0.12%) |
Sep 25, 2013 | 83.27 | 83.27 | 82.73 | 82.75 | 511,256 | -0.35(-0.42%) |
Sep 24, 2013 | 83.47 | 83.75 | 82.98 | 83.11 | 560,591 | -0.23(-0.27%) |
Sep 23, 2013 | 83.13 | 83.51 | 82.74 | 83.33 | 668,222 | -0.11(-0.13%) |
Sep 20, 2013 | 83.68 | 83.90 | 83.10 | 83.44 | 1,646,059 | -0.16(-0.19%) |
Sep 19, 2013 | 84.15 | 84.32 | 83.51 | 83.60 | 911,399 | -0.63(-0.75%) |
Sep 18, 2013 | 84.85 | 84.92 | 83.17 | 84.23 | 793,345 | -0.74(-0.87%) |
Sep 17, 2013 | 84.63 | 85.09 | 84.35 | 84.97 | 349,983 | +0.25(+0.30%) |
Sep 16, 2013 | 85.38 | 85.03 | 84.55 | 84.71 | 462,452 | +0.33(+0.39%) |
Sep 13, 2013 | 84.22 | 84.61 | 83.74 | 84.39 | 561,017 | +0.54(+0.65%) |
Sep 12, 2013 | 84.23 | 84.23 | 83.67 | 83.84 | 747,428 | -0.08(-0.10%) |
Sep 11, 2013 | 83.86 | 84.20 | 83.69 | 83.93 | 515,305 | +0.08(+0.09%) |
Sep 10, 2013 | 83.00 | 83.98 | 82.99 | 83.85 | 995,163 | +1.31(+1.58%) |
Sep 09, 2013 | 82.21 | 82.65 | 81.78 | 82.54 | 445,246 | +0.28(+0.34%) |
Sep 06, 2013 | 81.92 | 82.76 | 81.55 | 82.27 | 553,873 | +0.35(+0.43%) |
Sep 05, 2013 | 81.34 | 82.29 | 81.28 | 81.92 | 475,447 | +0.63(+0.77%) |
Sep 04, 2013 | 80.43 | 81.46 | 80.43 | 81.29 | 871,006 | +0.80(+1.00%) |
Sep 03, 2013 | 80.57 | 81.47 | 80.14 | 80.48 | 610,215 | +0.27(+0.33%) |
Aug 30, 2013 | 80.33 | 80.76 | 80.03 | 80.21 | 693,067 | -0.13(-0.17%) |
Aug 29, 2013 | 80.24 | 80.92 | 80.14 | 80.35 | 453,111 | -0.15(-0.19%) |
Aug 28, 2013 | 80.85 | 81.09 | 80.31 | 80.50 | 350,063 | +0.04(+0.05%) |
Aug 27, 2013 | 80.51 | 80.76 | 80.10 | 80.46 | 569,406 | -0.43(-0.53%) |
Aug 26, 2013 | 80.81 | 81.26 | 80.65 | 80.88 | 300,604 | +0.02(+0.02%) |
Aug 23, 2013 | 80.98 | 81.16 | 80.58 | 80.87 | 304,449 | +0.09(+0.11%) |
Aug 22, 2013 | 81.13 | 81.43 | 80.70 | 80.78 | 382,089 | -0.11(-0.13%) |
Aug 21, 2013 | 80.96 | 81.55 | 80.73 | 80.88 | 508,642 | -0.08(-0.09%) |
Aug 20, 2013 | 81.29 | 81.43 | 80.78 | 80.96 | 627,479 | -0.34(-0.41%) |
Aug 19, 2013 | 80.91 | 81.76 | 80.66 | 81.30 | 619,039 | +0.13(+0.15%) |
Aug 16, 2013 | 81.47 | 81.47 | 80.86 | 81.17 | 915,480 | -0.53(-0.65%) |
Aug 15, 2013 | 82.46 | 82.69 | 81.45 | 81.70 | 1,249,033 | -1.39(-1.67%) |
Aug 14, 2013 | 82.33 | 83.10 | 82.13 | 83.09 | 1,041,774 | +0.80(+0.97%) |
Aug 13, 2013 | 82.26 | 82.68 | 82.07 | 82.29 | 329,926 | +0.22(+0.27%) |
Aug 12, 2013 | 81.86 | 82.29 | 81.32 | 82.07 | 392,202 | +0.14(+0.17%) |
Aug 09, 2013 | 82.01 | 82.38 | 81.84 | 81.93 | 661,035 | -0.04(-0.05%) |
Aug 08, 2013 | 81.30 | 82.33 | 81.19 | 81.97 | 534,251 | +0.80(+0.98%) |
Aug 07, 2013 | 81.30 | 81.54 | 80.76 | 81.18 | 896,664 | -0.48(-0.59%) |
Aug 06, 2013 | 81.87 | 82.11 | 81.25 | 81.66 | 543,021 | -0.45(-0.55%) |
Aug 05, 2013 | 81.53 | 82.17 | 81.48 | 82.11 | 476,045 | +0.44(+0.53%) |
Aug 02, 2013 | 81.55 | 81.81 | 81.20 | 81.67 | 575,426 | +0.06(+0.07%) |
Aug 01, 2013 | 81.50 | 81.74 | 80.78 | 81.61 | 753,995 | +0.54(+0.67%) |
Jul 31, 2013 | 81.75 | 81.92 | 80.86 | 81.07 | 1,232,073 | -0.57(-0.70%) |
Jul 30, 2013 | 82.39 | 82.60 | 81.59 | 81.64 | 865,815 | -0.51(-0.62%) |
Jul 29, 2013 | 82.06 | 82.58 | 81.88 | 82.15 | 627,823 | -0.27(-0.33%) |
Jul 26, 2013 | 81.66 | 82.43 | 81.50 | 82.42 | 579,510 | +0.27(+0.33%) |
Jul 25, 2013 | 81.89 | 82.31 | 81.50 | 82.15 | 541,385 | +0.21(+0.26%) |
Jul 24, 2013 | 82.31 | 82.32 | 81.55 | 81.94 | 1,462,844 | -0.36(-0.44%) |
Jul 23, 2013 | 81.71 | 82.65 | 81.55 | 82.30 | 1,487,241 | +0.65(+0.80%) |
Jul 22, 2013 | 81.09 | 81.75 | 80.98 | 81.65 | 988,528 | +0.46(+0.57%) |
Jul 19, 2013 | 83.77 | 83.77 | 80.64 | 81.19 | 1,523,603 | -0.45(-0.55%) |
Jul 18, 2013 | 82.53 | 82.89 | 81.33 | 81.64 | 1,211,745 | -0.85(-1.04%) |
Jul 17, 2013 | 81.76 | 82.95 | 81.53 | 82.49 | 838,224 | +0.97(+1.19%) |
Jul 16, 2013 | 81.49 | 81.70 | 81.04 | 81.52 | 1,201,640 | -0.05(-0.06%) |
Jul 15, 2013 | 81.35 | 82.36 | 81.14 | 81.57 | 1,285,065 | +0.54(+0.66%) |
Jul 12, 2013 | 80.45 | 81.19 | 79.91 | 81.04 | 1,035,325 | +0.00(+0.00%) |
Jul 11, 2013 | 82.02 | 82.04 | 80.88 | 81.04 | 925,185 | -0.13(-0.15%) |
Jul 10, 2013 | 80.21 | 81.56 | 80.21 | 81.16 | 1,028,634 | +0.83(+1.03%) |
Jul 09, 2013 | 82.28 | 83.93 | 80.10 | 80.33 | 2,299,643 | -3.60(-4.28%) |
Jul 08, 2013 | 84.07 | 84.19 | 83.34 | 83.93 | 677,937 | +0.21(+0.25%) |
Jul 05, 2013 | 83.02 | 83.73 | 82.76 | 83.72 | 652,165 | +1.21(+1.46%) |
Jul 03, 2013 | 82.28 | 82.85 | 82.28 | 82.51 | 538,932 | -0.64(-0.77%) |
Jul 02, 2013 | 83.83 | 84.00 | 82.88 | 83.15 | 689,651 | -0.87(-1.04%) |