Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 86.53 | 86.63 | 84.63 | 86.34 | 1,858,489 | -0.51(-0.59%) |
Sep 27, 2013 | 86.41 | 87.13 | 86.11 | 86.85 | 1,319,756 | +0.09(+0.11%) |
Sep 26, 2013 | 87.77 | 88.49 | 86.03 | 86.76 | 1,630,770 | -0.64(-0.73%) |
Sep 25, 2013 | 88.41 | 88.85 | 87.18 | 87.39 | 1,118,036 | -1.16(-1.31%) |
Sep 24, 2013 | 88.10 | 89.48 | 87.76 | 88.56 | 1,333,720 | +0.65(+0.75%) |
Sep 23, 2013 | 88.02 | 88.38 | 86.92 | 87.90 | 1,082,025 | -0.22(-0.25%) |
Sep 20, 2013 | 87.72 | 88.76 | 87.54 | 88.12 | 1,931,440 | +0.76(+0.87%) |
Sep 19, 2013 | 89.43 | 89.81 | 86.55 | 87.37 | 2,085,969 | -2.07(-2.31%) |
Sep 18, 2013 | 91.81 | 91.96 | 88.60 | 89.43 | 1,855,777 | -2.44(-2.66%) |
Sep 17, 2013 | 91.73 | 91.95 | 90.80 | 91.88 | 882,000 | +0.04(+0.04%) |
Sep 16, 2013 | 91.36 | 92.11 | 90.62 | 91.84 | 680,549 | +1.22(+1.34%) |
Sep 13, 2013 | 90.55 | 90.99 | 90.33 | 90.62 | 603,050 | +0.47(+0.52%) |
Sep 12, 2013 | 90.38 | 90.58 | 89.89 | 90.15 | 933,336 | -0.22(-0.24%) |
Sep 11, 2013 | 89.69 | 90.48 | 89.05 | 90.37 | 1,287,548 | +0.81(+0.91%) |
Sep 10, 2013 | 88.49 | 89.75 | 88.04 | 89.56 | 1,142,514 | +1.52(+1.73%) |
Sep 09, 2013 | 88.16 | 88.56 | 87.81 | 88.04 | 892,327 | -0.18(-0.21%) |
Sep 06, 2013 | 88.81 | 89.21 | 87.34 | 88.22 | 932,741 | -0.57(-0.64%) |
Sep 05, 2013 | 87.36 | 89.25 | 87.14 | 88.80 | 942,044 | +1.44(+1.65%) |
Sep 04, 2013 | 86.95 | 87.36 | 86.20 | 87.36 | 835,230 | +0.32(+0.37%) |
Sep 03, 2013 | 85.61 | 87.31 | 85.61 | 87.03 | 749,522 | +2.09(+2.47%) |
Aug 30, 2013 | 86.42 | 86.65 | 84.73 | 84.94 | 834,766 | -1.02(-1.19%) |
Aug 29, 2013 | 85.43 | 86.45 | 85.15 | 85.96 | 651,834 | +0.34(+0.40%) |
Aug 28, 2013 | 85.47 | 86.06 | 85.23 | 85.62 | 561,599 | +0.11(+0.13%) |
Aug 27, 2013 | 85.17 | 86.09 | 84.87 | 85.51 | 1,501,744 | -1.06(-1.23%) |
Aug 26, 2013 | 87.24 | 87.33 | 86.43 | 86.57 | 491,884 | -0.44(-0.51%) |
Aug 23, 2013 | 86.36 | 87.25 | 86.20 | 87.02 | 741,122 | +0.78(+0.91%) |
Aug 22, 2013 | 84.71 | 86.36 | 84.53 | 86.23 | 649,695 | +1.82(+2.15%) |
Aug 21, 2013 | 84.62 | 84.88 | 83.98 | 84.41 | 764,205 | -0.17(-0.20%) |
Aug 20, 2013 | 84.49 | 84.73 | 84.07 | 84.58 | 1,201,516 | -0.02(-0.02%) |
Aug 19, 2013 | 84.20 | 85.17 | 84.20 | 84.60 | 854,589 | +0.17(+0.20%) |
Aug 16, 2013 | 83.93 | 85.04 | 83.93 | 84.43 | 903,575 | +0.13(+0.15%) |
Aug 15, 2013 | 84.88 | 85.33 | 83.85 | 84.30 | 1,734,696 | -1.19(-1.39%) |
Aug 14, 2013 | 86.32 | 86.32 | 85.34 | 85.49 | 703,237 | -0.64(-0.74%) |
Aug 13, 2013 | 85.95 | 86.64 | 85.95 | 86.13 | 907,391 | +0.06(+0.08%) |
Aug 12, 2013 | 85.61 | 86.19 | 85.38 | 86.07 | 746,248 | -0.08(-0.10%) |
Aug 09, 2013 | 85.98 | 86.64 | 85.74 | 86.15 | 909,838 | -0.37(-0.43%) |
Aug 08, 2013 | 84.94 | 86.84 | 84.78 | 86.52 | 1,473,194 | +1.79(+2.11%) |
Aug 07, 2013 | 85.05 | 85.75 | 84.58 | 84.73 | 1,624,467 | +0.06(+0.08%) |
Aug 06, 2013 | 84.20 | 84.94 | 83.44 | 84.66 | 977,510 | +0.49(+0.58%) |
Aug 05, 2013 | 82.95 | 84.46 | 82.92 | 84.17 | 1,220,856 | +1.25(+1.51%) |
Aug 02, 2013 | 83.91 | 84.25 | 82.65 | 82.92 | 1,138,194 | -1.31(-1.56%) |
Aug 01, 2013 | 83.38 | 84.28 | 82.10 | 84.23 | 1,960,968 | +0.05(+0.05%) |
Jul 31, 2013 | 83.12 | 85.55 | 82.34 | 84.18 | 2,417,888 | +1.84(+2.24%) |
Jul 30, 2013 | 84.07 | 84.25 | 81.88 | 82.34 | 1,096,367 | -1.27(-1.52%) |
Jul 29, 2013 | 83.11 | 83.91 | 82.72 | 83.61 | 905,300 | +0.83(+1.00%) |
Jul 26, 2013 | 82.73 | 83.33 | 81.26 | 82.78 | 918,056 | -0.57(-0.69%) |
Jul 25, 2013 | 84.08 | 84.08 | 82.17 | 83.35 | 1,108,098 | -1.12(-1.32%) |
Jul 24, 2013 | 83.91 | 84.51 | 83.30 | 84.47 | 1,321,226 | +0.90(+1.08%) |
Jul 23, 2013 | 83.36 | 83.81 | 82.62 | 83.57 | 1,199,988 | +0.55(+0.67%) |
Jul 22, 2013 | 82.23 | 83.39 | 81.85 | 83.01 | 953,775 | +0.84(+1.02%) |
Jul 19, 2013 | 80.57 | 82.18 | 80.34 | 82.17 | 1,500,993 | +0.68(+0.84%) |
Jul 18, 2013 | 79.54 | 82.55 | 79.54 | 81.49 | 2,770,966 | +2.69(+3.42%) |
Jul 17, 2013 | 78.99 | 79.41 | 78.30 | 78.80 | 778,618 | +0.24(+0.31%) |
Jul 16, 2013 | 78.33 | 79.10 | 77.24 | 78.56 | 1,152,439 | +0.06(+0.07%) |
Jul 15, 2013 | 78.90 | 79.12 | 78.45 | 78.50 | 1,201,704 | -0.40(-0.50%) |
Jul 12, 2013 | 79.84 | 80.48 | 78.79 | 78.90 | 1,090,196 | -0.62(-0.78%) |
Jul 11, 2013 | 79.06 | 79.80 | 78.41 | 79.52 | 724,866 | +1.17(+1.50%) |
Jul 10, 2013 | 78.57 | 79.00 | 78.01 | 78.34 | 946,185 | -0.23(-0.29%) |
Jul 09, 2013 | 78.35 | 79.60 | 78.27 | 78.57 | 1,560,328 | +0.84(+1.08%) |
Jul 08, 2013 | 77.75 | 78.20 | 77.38 | 77.74 | 939,557 | +0.54(+0.71%) |
Jul 05, 2013 | 77.06 | 77.25 | 76.20 | 77.19 | 600,572 | +0.58(+0.76%) |
Jul 03, 2013 | 76.29 | 77.07 | 75.77 | 76.61 | 851,440 | +0.11(+0.14%) |
Jul 02, 2013 | 78.41 | 78.61 | 75.95 | 76.50 | 1,322,176 | -2.08(-2.65%) |