Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 85.38 | 85.68 | 83.57 | 83.83 | 0 | -1.82(-2.12%) |
Aug 29, 2013 | 85.04 | 86.28 | 84.62 | 85.65 | 140,275 | +0.30(+0.35%) |
Aug 28, 2013 | 83.59 | 85.80 | 82.62 | 85.35 | 413,183 | +1.93(+2.31%) |
Aug 27, 2013 | 85.07 | 85.56 | 82.78 | 83.42 | 272,390 | -2.89(-3.35%) |
Aug 26, 2013 | 85.81 | 87.05 | 85.02 | 86.31 | 213,550 | +0.79(+0.92%) |
Aug 23, 2013 | 86.29 | 86.33 | 85.25 | 85.52 | 0 | -0.80(-0.93%) |
Aug 22, 2013 | 83.87 | 86.76 | 83.87 | 86.32 | 309,535 | +3.30(+3.97%) |
Aug 21, 2013 | 82.28 | 84.35 | 82.19 | 83.02 | 296,064 | +0.27(+0.33%) |
Aug 20, 2013 | 82.22 | 83.63 | 81.30 | 82.75 | 252,386 | +0.85(+1.04%) |
Aug 19, 2013 | 82.25 | 83.88 | 81.54 | 81.90 | 348,231 | -0.17(-0.21%) |
Aug 16, 2013 | 82.32 | 84.11 | 81.98 | 82.07 | 0 | -0.65(-0.79%) |
Aug 15, 2013 | 84.76 | 85.75 | 81.75 | 82.72 | 574,389 | -3.36(-3.90%) |
Aug 14, 2013 | 86.64 | 86.81 | 85.11 | 86.08 | 174,818 | -0.56(-0.65%) |
Aug 13, 2013 | 87.15 | 87.15 | 85.26 | 86.64 | 131,297 | -0.51(-0.59%) |
Aug 12, 2013 | 85.36 | 87.91 | 85.36 | 87.15 | 179,504 | +0.81(+0.94%) |
Aug 09, 2013 | 86.28 | 87.39 | 85.57 | 86.34 | 239,529 | -0.29(-0.33%) |
Aug 08, 2013 | 88.23 | 88.23 | 85.72 | 86.63 | 367,913 | -0.92(-1.05%) |
Aug 07, 2013 | 87.94 | 88.56 | 86.68 | 87.55 | 425,634 | -0.96(-1.08%) |
Aug 06, 2013 | 87.77 | 88.57 | 87.09 | 88.51 | 469,864 | +0.68(+0.77%) |
Aug 05, 2013 | 87.23 | 87.84 | 86.71 | 87.83 | 388,786 | +0.08(+0.09%) |
Aug 02, 2013 | 86.97 | 87.75 | 85.89 | 87.75 | 586,779 | +0.03(+0.03%) |
Aug 01, 2013 | 85.75 | 87.91 | 84.73 | 87.72 | 802,808 | +3.32(+3.93%) |
Jul 31, 2013 | 85.21 | 86.00 | 84.39 | 84.40 | 601,602 | -0.64(-0.75%) |
Jul 30, 2013 | 81.95 | 87.00 | 81.39 | 85.04 | 0 | +7.47(+9.63%) |
Jul 29, 2013 | 78.01 | 78.71 | 75.28 | 77.57 | 0 | -0.99(-1.26%) |
Jul 26, 2013 | 80.03 | 80.21 | 77.25 | 78.56 | 0 | -2.33(-2.88%) |
Jul 25, 2013 | 80.81 | 81.65 | 80.06 | 80.89 | 0 | +0.13(+0.16%) |
Jul 24, 2013 | 79.23 | 81.31 | 79.23 | 80.76 | 0 | +2.25(+2.87%) |
Jul 23, 2013 | 79.35 | 79.65 | 77.84 | 78.51 | 0 | -0.41(-0.52%) |
Jul 22, 2013 | 80.28 | 80.51 | 78.81 | 78.92 | 0 | -1.59(-1.97%) |
Jul 19, 2013 | 79.29 | 81.14 | 78.26 | 80.51 | 0 | +0.70(+0.88%) |
Jul 18, 2013 | 80.47 | 80.65 | 79.06 | 79.81 | 503,186 | -0.16(-0.20%) |
Jul 17, 2013 | 79.21 | 80.94 | 79.00 | 79.97 | 391,208 | +0.82(+1.04%) |
Jul 16, 2013 | 80.15 | 80.83 | 79.10 | 79.15 | 0 | -1.69(-2.09%) |
Jul 15, 2013 | 81.67 | 82.26 | 80.21 | 80.84 | 0 | -0.74(-0.91%) |
Jul 12, 2013 | 81.89 | 82.94 | 81.31 | 81.58 | 0 | -0.32(-0.39%) |
Jul 11, 2013 | 82.00 | 82.60 | 81.20 | 81.90 | 336,652 | +0.71(+0.87%) |
Jul 10, 2013 | 79.63 | 81.53 | 79.63 | 81.19 | 587,915 | +1.43(+1.80%) |
Jul 09, 2013 | 78.42 | 79.77 | 77.65 | 79.76 | 0 | +2.11(+2.71%) |
Jul 08, 2013 | 79.00 | 79.00 | 77.13 | 77.65 | 0 | -1.32(-1.67%) |
Jul 05, 2013 | 78.20 | 78.98 | 77.00 | 78.97 | 0 | +2.00(+2.60%) |
Jul 03, 2013 | 75.26 | 77.12 | 75.12 | 76.97 | 0 | +1.45(+1.92%) |
Jul 02, 2013 | 75.67 | 77.06 | 74.77 | 75.52 | 0 | -0.58(-0.76%) |
Jul 01, 2013 | 75.55 | 77.59 | 75.55 | 76.10 | 451,169 | +0.21(+0.28%) |
Jun 28, 2013 | 79.27 | 79.89 | 75.82 | 75.89 | 749,667 | -3.84(-4.82%) |
Jun 27, 2013 | 79.42 | 80.00 | 78.97 | 79.73 | 0 | +0.75(+0.95%) |
Jun 26, 2013 | 77.62 | 79.87 | 77.25 | 78.98 | 0 | +1.97(+2.56%) |
Jun 25, 2013 | 77.29 | 78.24 | 75.82 | 77.01 | 0 | +0.44(+0.57%) |
Jun 24, 2013 | 76.26 | 77.11 | 74.77 | 76.57 | 0 | -0.55(-0.71%) |
Jun 21, 2013 | 76.30 | 77.28 | 75.11 | 77.12 | 742,914 | +1.12(+1.47%) |
Jun 20, 2013 | 76.15 | 77.07 | 75.46 | 76.00 | 0 | -1.03(-1.34%) |
Jun 19, 2013 | 78.80 | 79.01 | 76.70 | 77.03 | 0 | -1.77(-2.25%) |
Jun 18, 2013 | 78.58 | 80.54 | 78.35 | 78.80 | 0 | +1.89(+2.46%) |
Jun 17, 2013 | 75.44 | 77.00 | 75.08 | 76.91 | 525,754 | +1.64(+2.18%) |
Jun 14, 2013 | 73.86 | 76.48 | 73.65 | 75.27 | 0 | +1.23(+1.66%) |
Jun 13, 2013 | 72.10 | 74.34 | 71.41 | 74.04 | 396,981 | +2.06(+2.86%) |
Jun 12, 2013 | 72.55 | 72.78 | 71.03 | 71.98 | 309,990 | +0.10(+0.14%) |
Jun 11, 2013 | 71.42 | 72.94 | 70.74 | 71.88 | 316,385 | -0.58(-0.80%) |
Jun 10, 2013 | 71.69 | 72.51 | 70.67 | 72.46 | 0 | +1.09(+1.53%) |
Jun 07, 2013 | 70.51 | 71.50 | 69.37 | 71.37 | 0 | +1.57(+2.25%) |
Jun 06, 2013 | 69.65 | 70.44 | 68.55 | 69.80 | 347,630 | -0.03(-0.04%) |
Jun 05, 2013 | 70.51 | 71.49 | 69.73 | 69.83 | 0 | -1.15(-1.62%) |
Jun 04, 2013 | 70.29 | 71.70 | 70.25 | 70.98 | 0 | +0.58(+0.82%) |