Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 81.29 | 81.62 | 80.67 | 81.01 | 79,053 | -0.82(-1.00%) |
Sep 27, 2013 | 80.85 | 82.00 | 80.82 | 81.83 | 37,860 | +0.78(+0.96%) |
Sep 26, 2013 | 81.00 | 82.19 | 81.00 | 81.05 | 92,003 | +0.26(+0.32%) |
Sep 25, 2013 | 81.71 | 81.73 | 80.60 | 80.79 | 86,778 | -0.75(-0.92%) |
Sep 24, 2013 | 81.24 | 82.33 | 81.01 | 81.54 | 66,058 | +0.45(+0.55%) |
Sep 23, 2013 | 80.75 | 81.66 | 80.56 | 81.09 | 79,185 | +0.14(+0.17%) |
Sep 20, 2013 | 81.15 | 81.85 | 80.04 | 80.95 | 725,317 | +0.19(+0.24%) |
Sep 19, 2013 | 81.50 | 81.51 | 80.72 | 80.76 | 119,106 | -0.74(-0.91%) |
Sep 18, 2013 | 82.18 | 82.65 | 81.11 | 81.50 | 117,219 | -0.67(-0.82%) |
Sep 17, 2013 | 81.31 | 82.23 | 81.10 | 82.17 | 77,797 | +0.61(+0.75%) |
Sep 16, 2013 | 82.00 | 82.17 | 80.77 | 81.56 | 156,067 | +0.40(+0.49%) |
Sep 13, 2013 | 82.52 | 82.75 | 81.04 | 81.16 | 57,651 | -1.12(-1.36%) |
Sep 12, 2013 | 84.56 | 84.56 | 81.82 | 82.28 | 71,569 | -2.14(-2.53%) |
Sep 11, 2013 | 84.87 | 84.88 | 82.88 | 84.42 | 66,035 | -0.81(-0.95%) |
Sep 10, 2013 | 83.99 | 85.98 | 83.99 | 85.23 | 87,430 | +1.47(+1.76%) |
Sep 09, 2013 | 83.94 | 84.08 | 82.89 | 83.76 | 26,550 | +0.01(+0.01%) |
Sep 06, 2013 | 84.00 | 84.10 | 83.13 | 83.75 | 31,957 | +0.30(+0.36%) |
Sep 05, 2013 | 82.39 | 84.23 | 82.39 | 83.45 | 71,482 | +0.79(+0.96%) |
Sep 04, 2013 | 82.58 | 82.99 | 82.06 | 82.66 | 51,985 | +0.08(+0.10%) |
Sep 03, 2013 | 84.99 | 84.99 | 81.96 | 82.58 | 40,693 | -0.66(-0.79%) |
Aug 30, 2013 | 83.24 | 83.24 | 83.24 | 0 | +0.14(+0.17%) | |
Aug 29, 2013 | 82.26 | 83.25 | 81.97 | 83.10 | 34,180 | +1.00(+1.22%) |
Aug 28, 2013 | 82.67 | 82.87 | 81.75 | 82.10 | 61,938 | -0.57(-0.69%) |
Aug 27, 2013 | 84.00 | 84.00 | 82.30 | 82.67 | 49,967 | -1.70(-2.01%) |
Aug 26, 2013 | 84.04 | 84.54 | 84.04 | 84.37 | 28,855 | +0.33(+0.39%) |
Aug 23, 2013 | 84.55 | 85.18 | 83.87 | 84.04 | 42,659 | -0.22(-0.26%) |
Aug 22, 2013 | 84.07 | 85.20 | 83.80 | 84.26 | 58,478 | +0.44(+0.52%) |
Aug 21, 2013 | 83.07 | 84.73 | 83.07 | 83.82 | 76,223 | +0.81(+0.98%) |
Aug 20, 2013 | 83.61 | 83.69 | 82.91 | 83.01 | 44,919 | -0.41(-0.49%) |
Aug 19, 2013 | 84.45 | 84.76 | 83.27 | 83.42 | 59,320 | -1.62(-1.90%) |
Aug 16, 2013 | 83.82 | 85.36 | 83.59 | 85.04 | 247,047 | +0.96(+1.14%) |
Aug 15, 2013 | 84.20 | 84.49 | 83.21 | 84.08 | 65,106 | -0.12(-0.14%) |
Aug 14, 2013 | 85.70 | 85.70 | 83.88 | 84.20 | 53,099 | -0.76(-0.89%) |
Aug 13, 2013 | 86.22 | 86.22 | 84.81 | 84.96 | 54,934 | -1.26(-1.46%) |
Aug 12, 2013 | 85.86 | 86.53 | 85.07 | 86.22 | 55,630 | +0.35(+0.41%) |
Aug 09, 2013 | 86.39 | 86.39 | 85.40 | 85.87 | 54,612 | +0.02(+0.02%) |
Aug 08, 2013 | 85.25 | 86.34 | 84.62 | 85.85 | 159,788 | +0.66(+0.77%) |
Aug 07, 2013 | 86.11 | 86.11 | 85.16 | 85.19 | 725,270 | -1.26(-1.46%) |
Aug 06, 2013 | 85.40 | 87.91 | 85.39 | 86.45 | 115,941 | -1.46(-1.66%) |
Aug 02, 2013 | 87.91 | 87.91 | 87.91 | 0 | -0.18(-0.20%) | |
Aug 01, 2013 | 87.84 | 88.29 | 86.97 | 88.09 | 62,791 | +1.03(+1.18%) |
Jul 31, 2013 | 89.95 | 89.95 | 86.73 | 87.06 | 108,202 | -2.11(-2.37%) |
Jul 30, 2013 | 89.07 | 89.97 | 88.76 | 89.17 | 109,089 | +0.45(+0.51%) |
Jul 29, 2013 | 87.68 | 88.76 | 87.08 | 88.72 | 66,973 | +1.21(+1.38%) |
Jul 26, 2013 | 87.68 | 88.04 | 86.73 | 87.51 | 61,058 | -0.13(-0.15%) |
Jul 25, 2013 | 88.11 | 88.20 | 86.52 | 87.64 | 88,341 | -0.59(-0.67%) |
Jul 24, 2013 | 85.25 | 88.23 | 85.15 | 88.23 | 321,516 | +3.33(+3.92%) |
Jul 23, 2013 | 85.38 | 85.38 | 84.32 | 84.90 | 116,153 | -0.23(-0.27%) |
Jul 22, 2013 | 85.13 | 85.80 | 84.68 | 85.13 | 69,864 | +0.20(+0.24%) |
Jul 19, 2013 | 85.52 | 85.52 | 84.90 | 84.93 | 845,411 | -0.11(-0.13%) |
Jul 18, 2013 | 84.76 | 86.23 | 84.76 | 85.04 | 140,381 | +0.15(+0.18%) |
Jul 17, 2013 | 84.87 | 85.71 | 84.30 | 84.89 | 70,814 | +0.03(+0.04%) |
Jul 16, 2013 | 86.89 | 87.06 | 84.14 | 84.86 | 387,065 | -2.14(-2.46%) |
Jul 15, 2013 | 84.07 | 88.66 | 84.05 | 87.00 | 269,957 | +3.72(+4.47%) |
Jul 12, 2013 | 84.00 | 84.75 | 83.03 | 83.28 | 62,491 | -0.62(-0.74%) |
Jul 11, 2013 | 83.48 | 84.08 | 83.12 | 83.90 | 57,590 | +0.68(+0.82%) |
Jul 10, 2013 | 82.57 | 83.41 | 82.09 | 83.22 | 64,835 | +1.12(+1.36%) |
Jul 09, 2013 | 83.46 | 83.46 | 81.50 | 82.10 | 109,524 | -1.07(-1.29%) |
Jul 08, 2013 | 82.91 | 83.48 | 82.60 | 83.17 | 115,393 | +1.13(+1.38%) |
Jul 05, 2013 | 82.38 | 82.99 | 81.66 | 82.04 | 63,418 | -0.34(-0.41%) |
Jul 04, 2013 | 82.85 | 83.49 | 82.20 | 82.38 | 20,596 | -0.39(-0.47%) |
Jul 03, 2013 | 84.39 | 84.39 | 82.10 | 82.77 | 72,592 | -1.59(-1.88%) |