Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 86.99 | 88.13 | 86.54 | 87.89 | 1,069,155 | +0.58(+0.66%) |
Sep 27, 2013 | 87.90 | 88.15 | 87.23 | 87.31 | 708,689 | -0.90(-1.02%) |
Sep 26, 2013 | 88.02 | 88.38 | 87.41 | 88.21 | 611,007 | +0.44(+0.50%) |
Sep 25, 2013 | 87.73 | 88.03 | 87.54 | 87.77 | 688,891 | +0.24(+0.27%) |
Sep 24, 2013 | 87.67 | 87.95 | 87.31 | 87.53 | 752,073 | -0.01(-0.01%) |
Sep 23, 2013 | 87.48 | 88.11 | 87.00 | 87.54 | 874,715 | +0.21(+0.24%) |
Sep 20, 2013 | 88.02 | 88.37 | 87.33 | 87.33 | 2,028,011 | -0.60(-0.68%) |
Sep 19, 2013 | 88.14 | 88.50 | 87.50 | 87.92 | 842,366 | -0.18(-0.20%) |
Sep 18, 2013 | 85.77 | 88.39 | 85.43 | 88.10 | 1,317,141 | +2.43(+2.84%) |
Sep 17, 2013 | 86.28 | 86.31 | 85.40 | 85.67 | 1,022,916 | -0.52(-0.60%) |
Sep 16, 2013 | 86.08 | 86.61 | 85.53 | 86.19 | 767,755 | +1.03(+1.21%) |
Sep 13, 2013 | 85.28 | 85.32 | 84.56 | 85.16 | 771,215 | -0.07(-0.08%) |
Sep 12, 2013 | 85.29 | 85.38 | 84.43 | 85.23 | 895,327 | -0.09(-0.10%) |
Sep 11, 2013 | 84.56 | 85.55 | 84.22 | 85.32 | 988,266 | +0.63(+0.74%) |
Sep 10, 2013 | 83.45 | 84.71 | 83.45 | 84.68 | 1,072,566 | +1.42(+1.71%) |
Sep 09, 2013 | 82.35 | 83.28 | 82.35 | 83.26 | 697,143 | +0.94(+1.14%) |
Sep 06, 2013 | 82.78 | 83.01 | 81.78 | 82.32 | 1,042,708 | -0.35(-0.42%) |
Sep 05, 2013 | 82.94 | 83.34 | 82.56 | 82.67 | 845,139 | -0.54(-0.65%) |
Sep 04, 2013 | 82.13 | 83.38 | 82.10 | 83.21 | 1,421,352 | +1.02(+1.24%) |
Sep 03, 2013 | 82.15 | 82.56 | 81.63 | 82.19 | 1,281,439 | +1.09(+1.35%) |
Aug 30, 2013 | 81.58 | 81.88 | 80.89 | 81.10 | 1,092,645 | -0.26(-0.32%) |
Aug 29, 2013 | 80.63 | 81.79 | 80.34 | 81.36 | 896,088 | +0.72(+0.89%) |
Aug 28, 2013 | 80.60 | 80.98 | 80.32 | 80.64 | 749,450 | +0.20(+0.25%) |
Aug 27, 2013 | 81.38 | 81.57 | 80.40 | 80.43 | 802,842 | -1.63(-1.99%) |
Aug 26, 2013 | 81.52 | 82.67 | 81.48 | 82.07 | 1,027,238 | +0.65(+0.80%) |
Aug 23, 2013 | 81.37 | 81.55 | 80.65 | 81.42 | 599,527 | +0.15(+0.19%) |
Aug 22, 2013 | 80.46 | 81.42 | 80.06 | 81.27 | 623,678 | +0.75(+0.94%) |
Aug 21, 2013 | 80.41 | 81.28 | 80.12 | 80.51 | 802,453 | +0.08(+0.10%) |
Aug 20, 2013 | 80.93 | 81.05 | 80.35 | 80.43 | 1,116,726 | -0.56(-0.69%) |
Aug 19, 2013 | 80.97 | 81.80 | 80.92 | 80.99 | 802,112 | -0.43(-0.52%) |
Aug 16, 2013 | 81.62 | 81.84 | 81.09 | 81.42 | 1,058,384 | -0.44(-0.53%) |
Aug 15, 2013 | 81.99 | 82.17 | 81.01 | 81.85 | 1,410,902 | -0.74(-0.89%) |
Aug 14, 2013 | 82.80 | 83.11 | 82.36 | 82.59 | 733,419 | -0.11(-0.13%) |
Aug 13, 2013 | 82.39 | 82.94 | 81.98 | 82.70 | 517,263 | +0.32(+0.39%) |
Aug 12, 2013 | 82.47 | 82.91 | 81.97 | 82.38 | 813,808 | -0.22(-0.27%) |
Aug 09, 2013 | 82.65 | 83.45 | 82.21 | 82.60 | 1,034,512 | -0.01(-0.01%) |
Aug 08, 2013 | 83.10 | 83.38 | 82.58 | 82.61 | 723,897 | -0.22(-0.27%) |
Aug 07, 2013 | 82.86 | 83.09 | 82.07 | 82.83 | 953,056 | -0.18(-0.21%) |
Aug 06, 2013 | 82.11 | 83.15 | 82.04 | 83.01 | 860,528 | +0.92(+1.12%) |
Aug 05, 2013 | 83.02 | 83.02 | 81.68 | 82.08 | 801,295 | -1.03(-1.24%) |
Aug 02, 2013 | 83.35 | 83.35 | 82.37 | 83.11 | 851,913 | -0.37(-0.45%) |
Aug 01, 2013 | 82.45 | 83.59 | 82.41 | 83.49 | 1,418,494 | +1.69(+2.06%) |
Jul 31, 2013 | 83.44 | 84.31 | 81.74 | 81.80 | 1,683,921 | -1.43(-1.72%) |
Jul 30, 2013 | 82.07 | 84.23 | 82.06 | 83.23 | 1,341,152 | +1.46(+1.79%) |
Jul 29, 2013 | 82.46 | 82.66 | 81.22 | 81.76 | 1,423,149 | -0.79(-0.96%) |
Jul 26, 2013 | 82.65 | 82.82 | 81.79 | 82.55 | 1,018,606 | -0.49(-0.59%) |
Jul 25, 2013 | 83.01 | 83.26 | 82.65 | 83.04 | 1,435,730 | -0.12(-0.15%) |
Jul 24, 2013 | 84.34 | 84.34 | 83.05 | 83.17 | 1,327,721 | -0.97(-1.15%) |
Jul 23, 2013 | 84.05 | 84.51 | 83.60 | 84.13 | 1,621,661 | +0.44(+0.52%) |
Jul 22, 2013 | 82.82 | 83.76 | 82.92 | 83.70 | 1,430,710 | +0.78(+0.94%) |
Jul 19, 2013 | 82.23 | 82.98 | 81.92 | 82.92 | 1,936,862 | +0.82(+0.99%) |
Jul 18, 2013 | 81.45 | 82.13 | 81.30 | 82.10 | 894,671 | +0.78(+0.96%) |
Jul 17, 2013 | 81.24 | 81.51 | 80.91 | 81.32 | 1,068,861 | +0.25(+0.31%) |
Jul 16, 2013 | 80.64 | 81.15 | 80.57 | 81.07 | 1,458,017 | +0.49(+0.61%) |
Jul 15, 2013 | 80.08 | 80.63 | 79.86 | 80.58 | 853,379 | +0.43(+0.53%) |
Jul 12, 2013 | 79.75 | 80.16 | 79.40 | 80.16 | 930,391 | +0.35(+0.43%) |
Jul 11, 2013 | 79.29 | 79.85 | 79.29 | 79.81 | 1,261,536 | +1.10(+1.40%) |
Jul 10, 2013 | 78.33 | 78.95 | 78.07 | 78.71 | 919,080 | +0.18(+0.23%) |
Jul 09, 2013 | 77.60 | 78.54 | 77.11 | 78.53 | 981,409 | +1.42(+1.84%) |
Jul 08, 2013 | 77.10 | 77.59 | 76.93 | 77.11 | 682,088 | +0.32(+0.42%) |
Jul 05, 2013 | 76.73 | 76.92 | 75.98 | 76.79 | 660,871 | +0.59(+0.78%) |
Jul 03, 2013 | 76.39 | 76.62 | 76.06 | 76.20 | 983,575 | -0.27(-0.35%) |
Jul 02, 2013 | 76.20 | 76.96 | 76.08 | 76.46 | 1,530,092 | -0.19(-0.24%) |