Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 85.96 | 87.30 | 85.66 | 86.99 | 125,953 | +0.34(+0.39%) |
Sep 26, 2013 | 86.55 | 87.06 | 85.84 | 86.65 | 94,818 | +0.24(+0.28%) |
Sep 25, 2013 | 85.80 | 87.00 | 85.90 | 86.41 | 103,672 | +0.51(+0.59%) |
Sep 24, 2013 | 85.36 | 86.28 | 84.86 | 85.90 | 207,889 | +0.67(+0.79%) |
Sep 23, 2013 | 84.81 | 85.60 | 84.19 | 85.23 | 197,014 | -0.08(-0.09%) |
Sep 20, 2013 | 85.89 | 86.16 | 85.29 | 85.31 | 322,228 | -0.56(-0.65%) |
Sep 19, 2013 | 86.55 | 86.55 | 85.59 | 85.87 | 65,067 | -0.18(-0.21%) |
Sep 18, 2013 | 85.32 | 86.50 | 84.88 | 86.05 | 118,301 | +0.47(+0.55%) |
Sep 17, 2013 | 85.00 | 85.69 | 84.49 | 85.58 | 103,987 | +0.58(+0.68%) |
Sep 16, 2013 | 84.20 | 85.81 | 84.07 | 85.00 | 139,649 | +1.12(+1.34%) |
Sep 13, 2013 | 84.05 | 84.73 | 83.43 | 83.88 | 88,556 | -0.10(-0.12%) |
Sep 12, 2013 | 84.14 | 84.24 | 83.53 | 83.98 | 119,404 | +0.06(+0.07%) |
Sep 11, 2013 | 84.22 | 84.72 | 83.67 | 83.92 | 78,328 | -0.48(-0.57%) |
Sep 10, 2013 | 83.33 | 84.42 | 82.97 | 84.40 | 103,639 | +1.49(+1.80%) |
Sep 09, 2013 | 81.35 | 82.93 | 80.60 | 82.91 | 85,191 | +1.69(+2.08%) |
Sep 06, 2013 | 81.46 | 82.03 | 79.74 | 81.22 | 105,113 | +0.17(+0.21%) |
Sep 05, 2013 | 80.15 | 81.53 | 80.00 | 81.05 | 82,766 | +0.75(+0.93%) |
Sep 04, 2013 | 79.75 | 80.72 | 79.35 | 80.30 | 94,437 | +0.53(+0.66%) |
Sep 03, 2013 | 81.25 | 82.40 | 78.18 | 79.77 | 272,629 | -0.26(-0.32%) |
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%) |