Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 84.50 | 84.63 | 82.78 | 83.38 | 0 | -0.74(-0.88%) |
Aug 29, 2013 | 83.29 | 84.92 | 83.29 | 84.12 | 602,400 | +0.90(+1.08%) |
Aug 28, 2013 | 82.78 | 83.75 | 82.27 | 83.22 | 699,551 | +0.38(+0.46%) |
Aug 27, 2013 | 84.24 | 84.89 | 82.60 | 82.84 | 1,444,485 | -3.02(-3.52%) |
Aug 26, 2013 | 86.86 | 87.39 | 85.67 | 85.86 | 844,420 | -1.24(-1.42%) |
Aug 23, 2013 | 88.22 | 88.30 | 86.66 | 87.10 | 0 | -0.59(-0.67%) |
Aug 22, 2013 | 86.17 | 88.09 | 85.77 | 87.69 | 1,205,371 | +2.31(+2.71%) |
Aug 21, 2013 | 86.08 | 86.76 | 85.25 | 85.38 | 1,253,833 | -1.43(-1.65%) |
Aug 20, 2013 | 85.82 | 87.02 | 85.39 | 86.81 | 0 | +1.11(+1.30%) |
Aug 19, 2013 | 87.86 | 88.11 | 85.63 | 85.70 | 0 | -1.79(-2.05%) |
Aug 16, 2013 | 89.30 | 89.72 | 87.46 | 87.49 | 0 | -1.74(-1.95%) |
Aug 15, 2013 | 90.37 | 90.39 | 87.63 | 89.23 | 2,385,170 | -3.27(-3.54%) |
Aug 14, 2013 | 92.39 | 93.65 | 92.25 | 92.50 | 904,682 | -0.50(-0.54%) |
Aug 13, 2013 | 92.57 | 93.69 | 91.72 | 93.00 | 1,147,381 | +0.30(+0.32%) |
Aug 12, 2013 | 91.93 | 94.33 | 91.53 | 92.70 | 2,667,562 | +2.82(+3.14%) |
Aug 09, 2013 | 89.93 | 91.17 | 89.69 | 89.88 | 1,771,097 | -0.34(-0.38%) |
Aug 08, 2013 | 88.80 | 91.00 | 88.64 | 90.22 | 1,799,959 | +1.84(+2.08%) |
Aug 07, 2013 | 88.42 | 89.58 | 87.66 | 88.38 | 1,535,723 | -0.08(-0.09%) |
Aug 06, 2013 | 88.78 | 89.07 | 88.03 | 88.46 | 1,449,904 | -0.27(-0.30%) |
Aug 05, 2013 | 87.99 | 89.22 | 87.66 | 88.73 | 1,473,977 | +0.28(+0.32%) |
Aug 02, 2013 | 87.82 | 88.50 | 87.02 | 88.45 | 1,254,266 | -0.59(-0.66%) |
Aug 01, 2013 | 88.26 | 89.19 | 87.39 | 89.04 | 2,085,585 | +1.24(+1.41%) |
Jul 31, 2013 | 88.00 | 88.38 | 86.84 | 87.80 | 0 | -0.09(-0.10%) |
Jul 30, 2013 | 86.81 | 88.45 | 86.57 | 87.89 | 0 | +1.09(+1.26%) |
Jul 29, 2013 | 87.29 | 87.84 | 85.62 | 86.80 | 0 | -0.85(-0.97%) |
Jul 26, 2013 | 86.76 | 88.20 | 86.34 | 87.65 | 0 | +0.36(+0.41%) |
Jul 25, 2013 | 87.97 | 92.79 | 87.26 | 87.29 | 7,381,395 | +5.87(+7.21%) |
Jul 24, 2013 | 81.69 | 82.49 | 80.81 | 81.42 | 2,817,409 | +1.51(+1.89%) |
Jul 23, 2013 | 80.61 | 80.78 | 79.63 | 79.91 | 1,133,436 | -0.43(-0.54%) |
Jul 22, 2013 | 80.47 | 80.57 | 79.88 | 80.34 | 1,030,565 | +0.05(+0.06%) |
Jul 19, 2013 | 81.35 | 81.79 | 79.95 | 80.29 | 0 | -1.45(-1.77%) |
Jul 18, 2013 | 80.96 | 82.55 | 80.41 | 81.74 | 0 | +0.88(+1.09%) |
Jul 17, 2013 | 80.76 | 81.38 | 80.43 | 80.86 | 1,030,771 | +0.43(+0.53%) |
Jul 16, 2013 | 81.47 | 82.00 | 79.77 | 80.43 | 0 | -0.98(-1.20%) |
Jul 15, 2013 | 79.68 | 81.95 | 79.24 | 81.41 | 0 | +1.62(+2.03%) |
Jul 12, 2013 | 77.38 | 79.83 | 76.86 | 79.79 | 0 | +3.70(+4.86%) |
Jul 11, 2013 | 74.60 | 76.18 | 74.49 | 76.09 | 0 | +4.14(+5.75%) |
Jul 10, 2013 | 69.44 | 72.34 | 69.36 | 71.95 | 3,683,412 | +2.59(+3.73%) |
Jul 09, 2013 | 68.99 | 69.71 | 68.48 | 69.36 | 0 | +0.84(+1.23%) |
Jul 08, 2013 | 69.55 | 69.69 | 68.22 | 68.52 | 0 | -0.67(-0.97%) |
Jul 05, 2013 | 69.78 | 69.91 | 68.78 | 69.19 | 0 | -0.13(-0.19%) |
Jul 03, 2013 | 68.53 | 69.90 | 68.40 | 69.32 | 0 | +0.38(+0.55%) |
Jul 02, 2013 | 69.70 | 69.97 | 68.69 | 68.94 | 0 | -0.67(-0.96%) |
Jul 01, 2013 | 70.00 | 70.46 | 69.30 | 69.61 | 0 | +0.81(+1.18%) |
Jun 28, 2013 | 71.12 | 71.22 | 68.69 | 68.80 | 2,876,133 | -1.25(-1.78%) |
Jun 27, 2013 | 68.80 | 70.15 | 68.58 | 70.05 | 0 | +1.47(+2.14%) |
Jun 26, 2013 | 69.22 | 69.22 | 68.17 | 68.58 | 0 | +0.08(+0.12%) |
Jun 25, 2013 | 68.67 | 69.29 | 67.84 | 68.50 | 0 | +0.48(+0.71%) |
Jun 24, 2013 | 70.23 | 70.32 | 67.53 | 68.02 | 0 | -2.90(-4.09%) |
Jun 21, 2013 | 71.90 | 72.35 | 70.02 | 70.92 | 2,834,275 | -1.40(-1.94%) |
Jun 20, 2013 | 73.95 | 74.12 | 72.03 | 72.32 | 1,970,199 | -2.13(-2.86%) |
Jun 19, 2013 | 76.33 | 76.62 | 74.40 | 74.45 | 0 | -1.61(-2.12%) |
Jun 18, 2013 | 74.51 | 76.74 | 74.51 | 76.06 | 1,095,750 | +1.53(+2.05%) |
Jun 17, 2013 | 74.60 | 75.31 | 74.05 | 74.53 | 0 | +0.54(+0.73%) |
Jun 14, 2013 | 74.92 | 75.46 | 73.66 | 73.99 | 0 | -0.98(-1.31%) |
Jun 13, 2013 | 73.86 | 75.27 | 73.42 | 74.97 | 2,132,447 | +0.87(+1.17%) |
Jun 12, 2013 | 75.92 | 76.07 | 73.67 | 74.10 | 1,337,274 | -1.24(-1.65%) |
Jun 11, 2013 | 76.57 | 77.82 | 75.25 | 75.34 | 1,244,113 | -2.13(-2.75%) |
Jun 10, 2013 | 78.18 | 78.61 | 76.67 | 77.47 | 0 | -0.60(-0.77%) |
Jun 07, 2013 | 79.18 | 79.20 | 77.11 | 78.07 | 0 | -0.93(-1.18%) |
Jun 06, 2013 | 78.12 | 79.05 | 77.47 | 79.00 | 0 | +2.17(+2.82%) |
Jun 05, 2013 | 77.25 | 78.18 | 75.75 | 76.83 | 0 | -0.49(-0.63%) |
Jun 04, 2013 | 79.31 | 80.00 | 76.74 | 77.32 | 0 | -1.84(-2.32%) |