Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 88.12 | 88.73 | 87.70 | 88.70 | 0 | +0.70(+0.80%) |
Sep 26, 2013 | 87.67 | 88.06 | 87.36 | 88.00 | 483,023 | -0.13(-0.14%) |
Sep 25, 2013 | 87.89 | 88.63 | 87.55 | 88.13 | 605,116 | +0.33(+0.38%) |
Sep 24, 2013 | 87.35 | 88.29 | 86.97 | 87.79 | 804,311 | +1.41(+1.63%) |
Sep 23, 2013 | 87.61 | 87.78 | 86.32 | 86.39 | 494,533 | -1.43(-1.63%) |
Sep 20, 2013 | 87.35 | 88.17 | 87.19 | 87.82 | 0 | +1.65(+1.91%) |
Sep 19, 2013 | 86.83 | 86.85 | 85.72 | 86.17 | 0 | +0.80(+0.94%) |
Sep 18, 2013 | 83.99 | 85.53 | 83.52 | 85.37 | 0 | +1.66(+1.98%) |
Sep 17, 2013 | 83.09 | 83.78 | 82.91 | 83.71 | 0 | +0.10(+0.12%) |
Sep 16, 2013 | 84.35 | 84.19 | 83.59 | 83.61 | 0 | -0.13(-0.15%) |
Sep 13, 2013 | 83.27 | 83.78 | 82.76 | 83.74 | 0 | +0.24(+0.29%) |
Sep 12, 2013 | 82.78 | 84.70 | 82.52 | 83.50 | 1,355,920 | +2.92(+3.62%) |
Sep 11, 2013 | 80.48 | 80.70 | 80.09 | 80.58 | 0 | -0.85(-1.04%) |
Sep 10, 2013 | 80.84 | 81.51 | 80.73 | 81.42 | 615,003 | +0.84(+1.04%) |
Sep 09, 2013 | 80.25 | 81.12 | 79.82 | 80.59 | 662,609 | +0.60(+0.75%) |
Sep 06, 2013 | 81.01 | 81.24 | 79.96 | 79.98 | 0 | -0.87(-1.07%) |
Sep 05, 2013 | 80.51 | 81.06 | 80.18 | 80.85 | 1,418,804 | +0.12(+0.15%) |
Sep 04, 2013 | 79.15 | 81.06 | 79.00 | 80.73 | 0 | +1.09(+1.37%) |
Sep 03, 2013 | 79.28 | 79.78 | 78.96 | 79.64 | 0 | +1.20(+1.53%) |
Aug 30, 2013 | 79.01 | 79.28 | 78.23 | 78.44 | 0 | -0.77(-0.98%) |
Aug 29, 2013 | 78.54 | 79.78 | 78.51 | 79.22 | 0 | -0.32(-0.41%) |
Aug 28, 2013 | 78.62 | 79.89 | 78.35 | 79.54 | 1,302,797 | +0.32(+0.41%) |
Aug 27, 2013 | 80.24 | 80.47 | 78.82 | 79.22 | 926,882 | -2.39(-2.93%) |
Aug 26, 2013 | 82.11 | 82.28 | 81.52 | 81.60 | 0 | -0.23(-0.29%) |
Aug 23, 2013 | 82.28 | 82.39 | 81.75 | 81.84 | 0 | +0.03(+0.03%) |
Aug 22, 2013 | 82.36 | 83.05 | 80.83 | 81.81 | 829,175 | +0.52(+0.64%) |
Aug 21, 2013 | 81.81 | 81.95 | 80.93 | 81.29 | 0 | -0.07(-0.09%) |
Aug 20, 2013 | 81.63 | 82.15 | 81.26 | 81.36 | 534,037 | -0.43(-0.53%) |
Aug 19, 2013 | 82.52 | 82.65 | 81.60 | 81.79 | 0 | -0.56(-0.68%) |
Aug 16, 2013 | 82.10 | 82.67 | 81.91 | 82.35 | 0 | +0.31(+0.37%) |
Aug 15, 2013 | 82.33 | 82.89 | 81.86 | 82.05 | 915,285 | -1.74(-2.08%) |
Aug 14, 2013 | 83.67 | 84.24 | 83.53 | 83.79 | 0 | +0.84(+1.01%) |
Aug 13, 2013 | 82.24 | 83.14 | 82.03 | 82.95 | 715,101 | +0.59(+0.72%) |
Aug 12, 2013 | 81.86 | 82.53 | 81.82 | 82.35 | 366,801 | -0.07(-0.09%) |
Aug 09, 2013 | 82.18 | 82.65 | 82.11 | 82.42 | 1,115,379 | -0.36(-0.44%) |
Aug 08, 2013 | 82.78 | 83.05 | 82.36 | 82.78 | 567,755 | +0.34(+0.42%) |
Aug 07, 2013 | 82.20 | 82.52 | 81.72 | 82.44 | 380,857 | -0.50(-0.61%) |
Aug 06, 2013 | 82.91 | 83.18 | 82.47 | 82.95 | 1,392,773 | +0.04(+0.04%) |
Aug 05, 2013 | 82.13 | 82.92 | 81.91 | 82.91 | 593,594 | +0.08(+0.10%) |
Aug 02, 2013 | 81.87 | 82.88 | 81.51 | 82.83 | 1,025,869 | +0.67(+0.81%) |
Aug 01, 2013 | 81.62 | 82.31 | 80.94 | 82.16 | 1,552,370 | +1.12(+1.38%) |
Jul 31, 2013 | 80.64 | 81.66 | 80.53 | 81.05 | 544,707 | -0.13(-0.16%) |
Jul 30, 2013 | 81.18 | 81.48 | 80.74 | 81.17 | 0 | +0.59(+0.73%) |
Jul 29, 2013 | 80.95 | 81.31 | 79.85 | 80.59 | 0 | +0.23(+0.29%) |
Jul 26, 2013 | 80.10 | 80.44 | 79.79 | 80.35 | 0 | -0.44(-0.55%) |
Jul 25, 2013 | 80.29 | 80.80 | 80.06 | 80.79 | 0 | +1.14(+1.43%) |
Jul 24, 2013 | 80.10 | 80.43 | 79.55 | 79.66 | 1,199,883 | -0.14(-0.18%) |
Jul 23, 2013 | 79.13 | 80.19 | 79.08 | 79.80 | 1,450,170 | -0.07(-0.09%) |
Jul 22, 2013 | 79.72 | 80.15 | 79.46 | 79.87 | 962,144 | -0.36(-0.45%) |
Jul 19, 2013 | 79.67 | 80.33 | 79.32 | 80.24 | 1,312,551 | -0.03(-0.03%) |
Jul 18, 2013 | 79.61 | 80.58 | 79.02 | 80.26 | 2,334,224 | +0.14(+0.17%) |
Jul 17, 2013 | 81.78 | 81.84 | 79.16 | 80.13 | 2,001,593 | +1.07(+1.36%) |
Jul 16, 2013 | 78.69 | 79.33 | 78.28 | 79.05 | 0 | +0.74(+0.94%) |
Jul 15, 2013 | 79.23 | 79.28 | 77.55 | 78.32 | 1,371,507 | -0.21(-0.26%) |
Jul 12, 2013 | 79.07 | 79.10 | 78.01 | 78.52 | 0 | -0.17(-0.22%) |
Jul 11, 2013 | 77.95 | 78.75 | 77.67 | 78.69 | 0 | +3.14(+4.16%) |
Jul 10, 2013 | 74.43 | 75.71 | 74.41 | 75.55 | 914,564 | +1.55(+2.09%) |
Jul 09, 2013 | 73.32 | 74.09 | 73.02 | 74.00 | 0 | +0.54(+0.74%) |
Jul 08, 2013 | 74.99 | 75.01 | 73.30 | 73.46 | 1,556,595 | -0.51(-0.69%) |
Jul 05, 2013 | 73.18 | 74.21 | 72.72 | 73.97 | 0 | +2.18(+3.04%) |
Jul 03, 2013 | 70.67 | 72.04 | 70.50 | 71.79 | 0 | +0.99(+1.40%) |
Jul 02, 2013 | 70.62 | 71.30 | 70.41 | 70.80 | 558,797 | +0.16(+0.23%) |