Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 82.52 | 82.61 | 79.76 | 80.03 | 146,766 | -2.73(-3.30%) |
Aug 29, 2013 | 81.76 | 83.59 | 81.76 | 82.76 | 68,934 | +0.64(+0.78%) |
Aug 28, 2013 | 81.71 | 82.66 | 81.38 | 82.12 | 107,990 | +0.57(+0.70%) |
Aug 27, 2013 | 83.63 | 83.99 | 81.29 | 81.55 | 164,567 | -3.01(-3.56%) |
Aug 26, 2013 | 84.97 | 85.24 | 84.16 | 84.56 | 71,342 | -0.20(-0.24%) |
Aug 23, 2013 | 84.86 | 85.27 | 84.16 | 84.76 | 61,821 | -0.09(-0.11%) |
Aug 22, 2013 | 83.83 | 85.21 | 83.45 | 84.85 | 88,227 | +1.02(+1.22%) |
Aug 21, 2013 | 84.71 | 85.44 | 83.63 | 83.83 | 83,799 | -1.22(-1.43%) |
Aug 20, 2013 | 84.18 | 85.78 | 84.03 | 85.05 | 106,729 | +0.98(+1.17%) |
Aug 19, 2013 | 85.09 | 85.37 | 84.06 | 84.07 | 58,240 | -0.97(-1.14%) |
Aug 16, 2013 | 84.59 | 85.61 | 84.44 | 85.04 | 102,993 | -0.08(-0.09%) |
Aug 15, 2013 | 85.97 | 86.17 | 84.76 | 85.12 | 131,408 | -1.76(-2.03%) |
Aug 14, 2013 | 86.88 | 87.61 | 86.42 | 86.88 | 164,811 | -1.61(-1.82%) |
Aug 13, 2013 | 87.93 | 88.58 | 87.36 | 88.49 | 65,949 | +0.56(+0.64%) |
Aug 12, 2013 | 86.26 | 88.14 | 86.26 | 87.93 | 154,303 | +0.90(+1.03%) |
Aug 09, 2013 | 86.93 | 87.63 | 86.71 | 87.03 | 175,273 | -0.33(-0.38%) |
Aug 08, 2013 | 88.20 | 88.20 | 87.18 | 87.36 | 292,431 | -0.08(-0.09%) |
Aug 07, 2013 | 88.24 | 88.53 | 86.97 | 87.44 | 179,640 | -0.82(-0.93%) |
Aug 06, 2013 | 88.36 | 88.83 | 87.49 | 88.26 | 101,786 | -0.49(-0.55%) |
Aug 05, 2013 | 88.44 | 89.40 | 87.05 | 88.75 | 153,073 | +0.09(+0.10%) |
Aug 02, 2013 | 87.95 | 88.75 | 83.45 | 88.66 | 300,327 | -1.15(-1.28%) |
Aug 01, 2013 | 88.07 | 91.84 | 87.82 | 89.81 | 381,981 | +2.87(+3.30%) |
Jul 31, 2013 | 86.11 | 88.59 | 86.11 | 86.94 | 191,696 | +1.07(+1.25%) |
Jul 30, 2013 | 86.42 | 86.69 | 85.66 | 85.87 | 138,041 | +0.08(+0.09%) |
Jul 29, 2013 | 86.01 | 86.43 | 84.44 | 85.79 | 230,578 | -0.22(-0.26%) |
Jul 26, 2013 | 85.99 | 86.62 | 84.81 | 86.01 | 169,747 | -0.90(-1.04%) |
Jul 25, 2013 | 85.25 | 87.00 | 84.98 | 86.91 | 125,273 | +1.60(+1.88%) |
Jul 24, 2013 | 85.18 | 85.45 | 84.48 | 85.31 | 197,890 | +0.48(+0.57%) |
Jul 23, 2013 | 84.74 | 85.31 | 83.85 | 84.83 | 214,571 | +0.13(+0.15%) |
Jul 22, 2013 | 83.86 | 85.00 | 83.62 | 84.70 | 259,184 | +0.72(+0.86%) |
Jul 19, 2013 | 83.69 | 84.29 | 82.96 | 83.98 | 133,845 | +0.12(+0.14%) |
Jul 18, 2013 | 84.17 | 85.00 | 83.52 | 83.86 | 166,013 | +0.00(+0.00%) |
Jul 17, 2013 | 84.48 | 84.93 | 83.58 | 83.86 | 72,547 | -0.11(-0.13%) |
Jul 16, 2013 | 84.10 | 84.24 | 83.02 | 83.97 | 120,252 | -0.13(-0.15%) |
Jul 15, 2013 | 84.29 | 84.97 | 83.81 | 84.10 | 150,172 | -0.18(-0.21%) |
Jul 12, 2013 | 84.45 | 84.93 | 83.96 | 84.28 | 94,398 | -0.35(-0.41%) |
Jul 11, 2013 | 83.36 | 84.82 | 83.03 | 84.63 | 137,452 | +1.82(+2.20%) |
Jul 10, 2013 | 82.42 | 83.03 | 82.02 | 82.81 | 73,069 | +0.36(+0.44%) |
Jul 09, 2013 | 81.87 | 82.58 | 80.99 | 82.45 | 149,297 | +0.90(+1.10%) |
Jul 08, 2013 | 81.21 | 82.03 | 80.81 | 81.55 | 115,281 | +0.76(+0.94%) |
Jul 05, 2013 | 79.78 | 80.80 | 79.10 | 80.79 | 88,501 | +2.01(+2.55%) |
Jul 03, 2013 | 77.80 | 79.69 | 77.53 | 78.78 | 143,062 | +0.65(+0.83%) |
Jul 02, 2013 | 78.19 | 78.69 | 77.70 | 78.13 | 103,079 | -0.03(-0.04%) |
Jul 01, 2013 | 76.90 | 78.49 | 76.85 | 78.16 | 132,224 | +1.46(+1.90%) |
Jun 28, 2013 | 77.09 | 77.52 | 76.42 | 76.70 | 279,674 | +1.30(+1.72%) |
Jun 26, 2013 | 76.00 | 76.25 | 74.88 | 75.40 | 180,928 | +0.38(+0.51%) |
Jun 25, 2013 | 75.61 | 75.61 | 74.26 | 75.02 | 209,315 | +0.35(+0.47%) |
Jun 24, 2013 | 75.52 | 75.71 | 73.86 | 74.67 | 234,863 | -1.63(-2.14%) |
Jun 21, 2013 | 76.34 | 76.51 | 74.72 | 76.30 | 409,615 | +0.61(+0.81%) |
Jun 20, 2013 | 76.00 | 76.46 | 74.95 | 75.69 | 204,151 | -1.49(-1.93%) |
Jun 19, 2013 | 80.35 | 80.42 | 77.14 | 77.18 | 357,529 | -3.36(-4.17%) |
Jun 18, 2013 | 78.92 | 80.72 | 78.78 | 80.54 | 266,053 | +1.90(+2.42%) |
Jun 17, 2013 | 78.40 | 78.93 | 77.61 | 78.64 | 221,193 | +1.24(+1.60%) |
Jun 14, 2013 | 76.68 | 77.73 | 76.13 | 77.40 | 246,161 | +0.74(+0.97%) |
Jun 13, 2013 | 74.80 | 76.73 | 74.67 | 76.66 | 187,209 | +1.86(+2.49%) |
Jun 12, 2013 | 75.48 | 76.09 | 74.34 | 74.80 | 145,083 | -0.62(-0.82%) |
Jun 11, 2013 | 74.29 | 75.78 | 74.26 | 75.42 | 136,274 | -0.57(-0.75%) |
Jun 10, 2013 | 75.62 | 76.03 | 75.17 | 75.99 | 81,604 | +0.51(+0.68%) |
Jun 07, 2013 | 74.70 | 75.87 | 74.33 | 75.48 | 112,560 | +1.07(+1.44%) |
Jun 06, 2013 | 73.75 | 74.41 | 73.51 | 74.41 | 174,252 | +0.48(+0.65%) |
Jun 05, 2013 | 74.19 | 74.47 | 73.67 | 73.93 | 187,756 | -0.40(-0.54%) |
Jun 04, 2013 | 74.48 | 75.53 | 73.78 | 74.33 | 212,312 | -0.18(-0.24%) |