Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 84.46 | 84.61 | 83.60 | 84.03 | 921,522 | -0.89(-1.05%) |
Sep 27, 2013 | 84.62 | 85.21 | 84.54 | 84.92 | 808,066 | -0.04(-0.05%) |
Sep 26, 2013 | 86.08 | 86.16 | 84.51 | 84.96 | 903,672 | -1.36(-1.58%) |
Sep 25, 2013 | 86.62 | 87.03 | 86.25 | 86.32 | 770,438 | -0.02(-0.02%) |
Sep 24, 2013 | 86.58 | 86.86 | 86.10 | 86.34 | 1,099,584 | -0.68(-0.78%) |
Sep 23, 2013 | 89.86 | 90.00 | 86.59 | 87.02 | 1,796,382 | -2.97(-3.30%) |
Sep 20, 2013 | 91.30 | 91.60 | 89.72 | 89.99 | 640,639 | -1.00(-1.10%) |
Sep 19, 2013 | 91.93 | 92.64 | 90.61 | 90.99 | 518,513 | -0.98(-1.07%) |
Sep 18, 2013 | 90.58 | 92.50 | 90.02 | 91.97 | 605,319 | +1.28(+1.41%) |
Sep 17, 2013 | 91.50 | 92.02 | 90.35 | 90.69 | 549,221 | -1.20(-1.31%) |
Sep 16, 2013 | 90.94 | 92.38 | 89.45 | 91.89 | 1,116,748 | +2.44(+2.73%) |
Sep 13, 2013 | 88.30 | 90.45 | 88.05 | 89.45 | 948,174 | +1.05(+1.19%) |
Sep 12, 2013 | 88.38 | 88.74 | 87.46 | 88.40 | 658,544 | +0.13(+0.15%) |
Sep 11, 2013 | 89.23 | 89.41 | 87.57 | 88.27 | 593,686 | -1.42(-1.58%) |
Sep 10, 2013 | 87.72 | 89.96 | 87.16 | 89.69 | 1,084,386 | +2.35(+2.69%) |
Sep 09, 2013 | 86.31 | 87.45 | 85.49 | 87.34 | 1,012,233 | +2.16(+2.54%) |
Sep 06, 2013 | 85.00 | 85.86 | 85.00 | 85.18 | 635,898 | +0.47(+0.55%) |
Sep 05, 2013 | 85.18 | 85.18 | 83.99 | 84.71 | 600,368 | -0.17(-0.20%) |
Sep 04, 2013 | 85.00 | 85.13 | 84.40 | 84.88 | 405,783 | -0.16(-0.19%) |
Sep 03, 2013 | 86.00 | 86.76 | 84.98 | 85.04 | 363,081 | -0.74(-0.86%) |
Aug 30, 2013 | 86.54 | 86.58 | 85.59 | 85.78 | 486,402 | -0.31(-0.36%) |
Aug 29, 2013 | 86.90 | 87.00 | 86.04 | 86.09 | 586,491 | -0.77(-0.89%) |
Aug 28, 2013 | 87.91 | 88.00 | 86.61 | 86.86 | 532,101 | -1.18(-1.34%) |
Aug 27, 2013 | 88.84 | 89.60 | 87.67 | 88.04 | 620,548 | -1.43(-1.60%) |
Aug 26, 2013 | 89.38 | 89.99 | 88.73 | 89.47 | 1,420,206 | +2.76(+3.18%) |
Aug 23, 2013 | 86.79 | 86.94 | 86.40 | 86.71 | 537,925 | -0.20(-0.23%) |
Aug 22, 2013 | 85.63 | 87.41 | 85.05 | 86.91 | 802,775 | +1.63(+1.91%) |
Aug 21, 2013 | 85.47 | 86.17 | 85.19 | 85.28 | 1,396,065 | -1.13(-1.31%) |
Aug 20, 2013 | 86.25 | 86.74 | 85.35 | 86.41 | 1,122,492 | +0.52(+0.61%) |
Aug 19, 2013 | 86.10 | 86.88 | 85.65 | 85.89 | 884,602 | -0.16(-0.19%) |
Aug 16, 2013 | 86.42 | 86.78 | 84.99 | 86.05 | 907,529 | -0.93(-1.07%) |
Aug 15, 2013 | 85.57 | 87.36 | 85.10 | 86.98 | 730,813 | +0.17(+0.20%) |
Aug 14, 2013 | 86.87 | 87.82 | 86.44 | 86.81 | 682,712 | -0.13(-0.15%) |
Aug 13, 2013 | 86.86 | 87.27 | 86.40 | 86.94 | 572,593 | +0.03(+0.03%) |
Aug 12, 2013 | 85.21 | 87.16 | 85.20 | 86.91 | 1,562,219 | +1.49(+1.74%) |
Aug 09, 2013 | 87.26 | 87.67 | 85.00 | 85.42 | 1,288,901 | -1.84(-2.11%) |
Aug 08, 2013 | 83.75 | 87.37 | 83.43 | 87.26 | 1,817,445 | +4.21(+5.07%) |
Aug 07, 2013 | 81.60 | 83.53 | 80.75 | 83.05 | 1,515,975 | +1.40(+1.71%) |
Aug 06, 2013 | 82.15 | 82.50 | 80.35 | 81.65 | 1,710,631 | -1.14(-1.38%) |
Aug 05, 2013 | 82.78 | 83.37 | 82.31 | 82.79 | 736,607 | -0.42(-0.50%) |
Aug 02, 2013 | 83.50 | 83.72 | 77.19 | 83.21 | 738,294 | -0.27(-0.32%) |
Aug 01, 2013 | 85.36 | 85.76 | 82.12 | 83.48 | 2,917,527 | -1.52(-1.79%) |
Jul 31, 2013 | 85.01 | 85.24 | 83.79 | 85.00 | 3,330,542 | -1.50(-1.73%) |
Jul 30, 2013 | 84.99 | 88.47 | 83.78 | 86.50 | 5,187,984 | -4.93(-5.39%) |
Jul 29, 2013 | 88.16 | 92.21 | 87.95 | 91.43 | 1,605,871 | +3.05(+3.45%) |
Jul 26, 2013 | 87.82 | 88.60 | 87.25 | 88.38 | 702,730 | +0.12(+0.14%) |
Jul 25, 2013 | 87.97 | 88.68 | 87.09 | 88.26 | 796,115 | +0.29(+0.33%) |
Jul 24, 2013 | 88.98 | 89.02 | 87.31 | 87.97 | 1,098,018 | -0.83(-0.93%) |
Jul 23, 2013 | 89.36 | 89.73 | 88.28 | 88.80 | 692,105 | -0.28(-0.31%) |
Jul 22, 2013 | 89.26 | 89.59 | 88.68 | 89.08 | 862,122 | -0.51(-0.57%) |
Jul 19, 2013 | 89.60 | 90.02 | 88.36 | 89.59 | 928,729 | +0.26(+0.29%) |
Jul 18, 2013 | 89.29 | 90.74 | 89.27 | 89.33 | 999,648 | -0.14(-0.16%) |
Jul 17, 2013 | 89.85 | 90.17 | 89.03 | 89.47 | 670,970 | -0.32(-0.36%) |
Jul 16, 2013 | 91.80 | 91.90 | 89.52 | 89.79 | 611,911 | -2.00(-2.18%) |
Jul 15, 2013 | 91.82 | 92.39 | 91.60 | 91.79 | 426,934 | +0.11(+0.12%) |
Jul 12, 2013 | 93.30 | 93.30 | 91.03 | 91.68 | 494,208 | -1.66(-1.78%) |
Jul 11, 2013 | 92.08 | 93.59 | 91.94 | 93.34 | 757,284 | +2.60(+2.87%) |
Jul 10, 2013 | 91.94 | 92.09 | 90.22 | 90.74 | 635,881 | -0.94(-1.03%) |
Jul 09, 2013 | 90.45 | 91.94 | 89.82 | 91.68 | 1,009,401 | +1.72(+1.91%) |
Jul 08, 2013 | 88.52 | 90.27 | 88.50 | 89.96 | 877,433 | +2.18(+2.48%) |
Jul 05, 2013 | 87.69 | 88.23 | 87.07 | 87.78 | 333,159 | -0.13(-0.15%) |
Jul 03, 2013 | 87.30 | 87.91 | 87.01 | 87.91 | 327,731 | +0.01(+0.01%) |
Jul 02, 2013 | 86.66 | 87.95 | 86.56 | 87.90 | 826,494 | +0.80(+0.92%) |