Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 83.73 | 84.44 | 83.22 | 84.27 | 1,134,224 | -0.12(-0.14%) |
Sep 27, 2013 | 83.84 | 84.72 | 83.72 | 84.39 | 1,110,671 | +0.03(+0.04%) |
Sep 26, 2013 | 83.65 | 84.40 | 83.56 | 84.36 | 1,080,663 | +0.75(+0.89%) |
Sep 25, 2013 | 83.44 | 83.84 | 82.82 | 83.61 | 848,172 | +0.42(+0.51%) |
Sep 24, 2013 | 83.37 | 83.70 | 82.84 | 83.19 | 1,052,869 | -0.18(-0.22%) |
Sep 23, 2013 | 83.98 | 84.11 | 82.43 | 83.37 | 1,222,673 | -0.60(-0.72%) |
Sep 20, 2013 | 84.77 | 85.26 | 83.91 | 83.98 | 2,385,563 | -0.81(-0.95%) |
Sep 19, 2013 | 85.55 | 85.88 | 83.87 | 84.78 | 1,335,219 | -0.66(-0.77%) |
Sep 18, 2013 | 85.48 | 86.36 | 84.93 | 85.44 | 1,281,805 | -0.05(-0.06%) |
Sep 17, 2013 | 84.75 | 85.52 | 84.10 | 85.49 | 775,172 | +0.94(+1.11%) |
Sep 16, 2013 | 85.02 | 85.06 | 84.27 | 84.55 | 1,104,389 | +0.27(+0.32%) |
Sep 13, 2013 | 84.11 | 84.72 | 83.93 | 84.28 | 603,256 | +0.17(+0.20%) |
Sep 12, 2013 | 85.02 | 85.08 | 84.00 | 84.11 | 828,323 | -0.71(-0.83%) |
Sep 11, 2013 | 85.22 | 85.45 | 84.35 | 84.82 | 1,020,686 | -0.38(-0.44%) |
Sep 10, 2013 | 85.65 | 85.87 | 84.92 | 85.20 | 1,498,770 | +0.01(+0.01%) |
Sep 09, 2013 | 86.60 | 86.79 | 85.03 | 85.19 | 1,926,403 | -1.39(-1.60%) |
Sep 06, 2013 | 86.84 | 87.27 | 85.17 | 86.57 | 743,564 | -0.70(-0.80%) |
Sep 05, 2013 | 86.93 | 87.71 | 86.85 | 87.27 | 648,935 | +0.29(+0.34%) |
Sep 04, 2013 | 85.92 | 87.18 | 85.92 | 86.98 | 1,005,851 | +1.02(+1.18%) |
Sep 03, 2013 | 86.11 | 87.06 | 85.05 | 85.96 | 1,322,643 | +0.62(+0.73%) |
Aug 30, 2013 | 86.07 | 86.08 | 84.66 | 85.34 | 678,858 | -0.35(-0.41%) |
Aug 29, 2013 | 85.41 | 86.15 | 85.08 | 85.69 | 516,057 | +0.02(+0.02%) |
Aug 28, 2013 | 85.53 | 86.18 | 85.32 | 85.68 | 793,342 | +0.06(+0.07%) |
Aug 27, 2013 | 87.80 | 87.94 | 85.58 | 85.62 | 1,447,062 | -3.09(-3.48%) |
Aug 26, 2013 | 88.41 | 89.00 | 88.15 | 88.71 | 1,080,088 | +0.21(+0.24%) |
Aug 23, 2013 | 89.36 | 89.37 | 88.06 | 88.50 | 753,106 | -0.37(-0.41%) |
Aug 22, 2013 | 87.12 | 89.19 | 87.11 | 88.87 | 879,447 | +1.89(+2.17%) |
Aug 21, 2013 | 86.97 | 87.56 | 86.29 | 86.98 | 868,823 | -0.36(-0.41%) |
Aug 20, 2013 | 86.90 | 87.77 | 86.76 | 87.34 | 532,775 | +0.49(+0.56%) |
Aug 19, 2013 | 87.43 | 87.51 | 86.73 | 86.85 | 762,873 | -0.53(-0.61%) |
Aug 16, 2013 | 87.18 | 88.02 | 87.14 | 87.38 | 821,611 | +0.02(+0.03%) |
Aug 15, 2013 | 87.43 | 87.81 | 87.11 | 87.36 | 833,349 | -0.51(-0.58%) |
Aug 14, 2013 | 87.88 | 88.14 | 87.50 | 87.87 | 735,432 | +0.03(+0.03%) |
Aug 13, 2013 | 88.25 | 88.25 | 87.49 | 87.84 | 684,525 | -0.33(-0.37%) |
Aug 12, 2013 | 87.75 | 88.36 | 87.41 | 88.17 | 711,350 | +0.11(+0.13%) |
Aug 09, 2013 | 88.12 | 88.48 | 87.63 | 88.06 | 785,029 | -0.25(-0.28%) |
Aug 08, 2013 | 88.18 | 88.85 | 87.58 | 88.30 | 579,728 | +0.47(+0.54%) |
Aug 07, 2013 | 88.18 | 88.43 | 87.41 | 87.83 | 1,594,121 | -0.67(-0.75%) |
Aug 06, 2013 | 88.90 | 88.90 | 88.21 | 88.50 | 724,727 | -0.44(-0.50%) |
Aug 05, 2013 | 88.78 | 89.38 | 88.37 | 88.94 | 688,813 | -0.20(-0.23%) |
Aug 02, 2013 | 88.90 | 89.34 | 88.61 | 89.14 | 1,090,826 | +0.00(+0.00%) |
Aug 01, 2013 | 88.37 | 89.18 | 88.21 | 89.14 | 871,051 | +1.69(+1.93%) |
Jul 31, 2013 | 87.56 | 88.78 | 87.32 | 87.45 | 1,185,087 | +0.05(+0.06%) |
Jul 30, 2013 | 87.39 | 87.81 | 87.13 | 87.40 | 716,332 | +0.48(+0.55%) |
Jul 29, 2013 | 87.84 | 87.84 | 86.67 | 86.92 | 674,438 | -0.82(-0.94%) |
Jul 26, 2013 | 87.91 | 87.91 | 87.07 | 87.74 | 581,333 | -0.35(-0.40%) |
Jul 25, 2013 | 88.45 | 88.78 | 87.72 | 88.09 | 895,629 | -0.53(-0.60%) |
Jul 24, 2013 | 88.87 | 89.31 | 88.46 | 88.63 | 938,957 | -0.20(-0.23%) |
Jul 23, 2013 | 89.24 | 89.27 | 88.63 | 88.83 | 836,051 | -0.41(-0.46%) |
Jul 22, 2013 | 88.65 | 89.43 | 88.45 | 89.24 | 1,015,874 | +0.76(+0.86%) |
Jul 19, 2013 | 89.03 | 89.13 | 88.16 | 88.48 | 1,835,274 | -0.80(-0.90%) |
Jul 18, 2013 | 87.85 | 89.46 | 86.08 | 89.28 | 2,005,604 | +1.09(+1.23%) |
Jul 17, 2013 | 88.51 | 88.85 | 87.30 | 88.19 | 971,246 | +0.19(+0.22%) |
Jul 16, 2013 | 88.24 | 88.36 | 86.77 | 88.00 | 1,168,593 | -0.33(-0.37%) |
Jul 15, 2013 | 88.42 | 88.62 | 87.89 | 88.33 | 663,481 | +0.19(+0.21%) |
Jul 12, 2013 | 87.60 | 88.25 | 87.10 | 88.14 | 1,005,714 | +0.70(+0.80%) |
Jul 11, 2013 | 88.71 | 88.71 | 86.88 | 87.44 | 969,884 | -0.50(-0.57%) |
Jul 10, 2013 | 87.89 | 88.30 | 87.19 | 87.95 | 1,170,928 | -0.04(-0.04%) |
Jul 09, 2013 | 87.79 | 88.57 | 87.59 | 87.98 | 1,438,530 | +0.52(+0.59%) |
Jul 08, 2013 | 86.96 | 87.65 | 86.73 | 87.47 | 1,148,332 | +0.36(+0.41%) |
Jul 05, 2013 | 85.64 | 87.11 | 85.58 | 87.11 | 848,580 | +2.13(+2.51%) |
Jul 03, 2013 | 84.70 | 85.21 | 84.18 | 84.97 | 609,701 | -0.13(-0.16%) |
Jul 02, 2013 | 84.40 | 85.36 | 84.32 | 85.11 | 1,265,574 | +0.62(+0.74%) |