Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 86.10 | 86.15 | 85.44 | 85.72 | 999,538 | -0.33(-0.38%) |
Aug 29, 2013 | 85.52 | 86.66 | 85.34 | 86.04 | 861,790 | +0.26(+0.30%) |
Aug 28, 2013 | 85.71 | 86.05 | 85.04 | 85.78 | 1,053,415 | +0.07(+0.08%) |
Aug 27, 2013 | 86.26 | 86.26 | 85.43 | 85.72 | 1,960,235 | -1.48(-1.69%) |
Aug 26, 2013 | 87.81 | 88.38 | 87.19 | 87.19 | 1,169,583 | -0.47(-0.54%) |
Aug 23, 2013 | 87.39 | 87.86 | 86.80 | 87.67 | 1,264,896 | +0.48(+0.55%) |
Aug 22, 2013 | 86.93 | 87.47 | 86.85 | 87.18 | 1,331,305 | +0.27(+0.31%) |
Aug 21, 2013 | 87.09 | 87.55 | 86.40 | 86.91 | 1,793,649 | -0.24(-0.28%) |
Aug 20, 2013 | 87.27 | 87.50 | 86.89 | 87.15 | 1,067,280 | -0.10(-0.11%) |
Aug 19, 2013 | 87.40 | 87.97 | 87.14 | 87.25 | 1,008,827 | -0.26(-0.30%) |
Aug 16, 2013 | 87.83 | 87.98 | 87.21 | 87.51 | 1,292,038 | -0.59(-0.67%) |
Aug 15, 2013 | 88.10 | 88.53 | 87.77 | 88.10 | 1,382,233 | -0.73(-0.83%) |
Aug 14, 2013 | 89.32 | 89.42 | 88.68 | 88.83 | 1,136,024 | -0.57(-0.64%) |
Aug 13, 2013 | 88.95 | 89.42 | 88.40 | 89.40 | 902,193 | +0.45(+0.51%) |
Aug 12, 2013 | 88.83 | 89.14 | 88.39 | 88.95 | 914,342 | -0.28(-0.31%) |
Aug 09, 2013 | 88.54 | 89.31 | 88.54 | 89.23 | 1,108,394 | +0.49(+0.55%) |
Aug 08, 2013 | 89.00 | 89.16 | 88.50 | 88.74 | 1,294,298 | +0.27(+0.31%) |
Aug 07, 2013 | 88.79 | 88.85 | 88.23 | 88.47 | 1,481,602 | -0.39(-0.43%) |
Aug 06, 2013 | 88.78 | 89.04 | 88.41 | 88.85 | 1,338,965 | +0.03(+0.03%) |
Aug 05, 2013 | 88.37 | 89.06 | 88.33 | 88.82 | 1,529,092 | +0.23(+0.26%) |
Aug 02, 2013 | 88.44 | 88.78 | 88.32 | 88.59 | 1,236,745 | -0.20(-0.23%) |
Aug 01, 2013 | 89.08 | 89.47 | 88.57 | 88.79 | 1,521,812 | +0.88(+1.00%) |
Jul 31, 2013 | 87.43 | 88.65 | 87.30 | 87.92 | 1,842,187 | +0.61(+0.70%) |
Jul 30, 2013 | 87.57 | 87.78 | 87.16 | 87.31 | 2,002,022 | +0.08(+0.09%) |
Jul 29, 2013 | 87.18 | 87.70 | 86.95 | 87.23 | 1,875,328 | -0.18(-0.21%) |
Jul 26, 2013 | 87.77 | 87.96 | 86.62 | 87.41 | 1,852,487 | -0.64(-0.72%) |
Jul 25, 2013 | 87.20 | 88.19 | 86.64 | 88.05 | 1,694,098 | +0.62(+0.71%) |
Jul 24, 2013 | 87.33 | 89.06 | 87.23 | 87.43 | 3,183,861 | +1.05(+1.22%) |
Jul 23, 2013 | 86.21 | 87.08 | 86.11 | 86.38 | 1,675,824 | -0.78(-0.90%) |
Jul 22, 2013 | 86.41 | 87.19 | 86.44 | 87.16 | 1,195,787 | +0.72(+0.84%) |
Jul 19, 2013 | 86.03 | 86.49 | 85.60 | 86.44 | 1,837,403 | +0.60(+0.70%) |
Jul 18, 2013 | 84.77 | 85.87 | 84.76 | 85.84 | 1,827,133 | +1.16(+1.37%) |
Jul 17, 2013 | 84.73 | 84.91 | 84.11 | 84.68 | 1,425,135 | +0.19(+0.23%) |
Jul 16, 2013 | 85.24 | 85.33 | 83.87 | 84.49 | 1,566,313 | -0.66(-0.77%) |
Jul 15, 2013 | 85.28 | 85.52 | 84.73 | 85.15 | 1,445,431 | +0.05(+0.06%) |
Jul 12, 2013 | 85.43 | 85.70 | 84.81 | 85.10 | 1,606,103 | -0.22(-0.26%) |
Jul 11, 2013 | 85.72 | 86.07 | 85.12 | 85.32 | 1,802,667 | +0.37(+0.43%) |
Jul 10, 2013 | 84.03 | 84.98 | 83.95 | 84.95 | 1,818,714 | +0.74(+0.88%) |
Jul 09, 2013 | 83.81 | 84.33 | 83.65 | 84.21 | 2,089,020 | +1.28(+1.55%) |
Jul 08, 2013 | 83.00 | 83.59 | 82.65 | 82.93 | 1,129,027 | +0.50(+0.61%) |
Jul 05, 2013 | 82.51 | 82.58 | 81.87 | 82.43 | 1,209,638 | +0.45(+0.55%) |
Jul 03, 2013 | 81.61 | 82.38 | 81.45 | 81.97 | 1,054,975 | -0.04(-0.05%) |
Jul 02, 2013 | 83.06 | 83.30 | 81.92 | 82.01 | 2,263,958 | -1.31(-1.57%) |
Jul 01, 2013 | 82.05 | 84.42 | 81.96 | 83.32 | 2,643,908 | +1.66(+2.03%) |
Jun 28, 2013 | 82.01 | 82.46 | 81.65 | 81.66 | 2,705,020 | -0.71(-0.87%) |
Jun 27, 2013 | 81.14 | 82.75 | 81.06 | 82.38 | 3,326,162 | +1.90(+2.36%) |
Jun 26, 2013 | 80.83 | 81.26 | 80.10 | 80.48 | 2,031,498 | +0.26(+0.32%) |
Jun 25, 2013 | 80.00 | 80.46 | 79.59 | 80.22 | 1,835,562 | +0.86(+1.08%) |
Jun 24, 2013 | 79.38 | 80.09 | 78.30 | 79.36 | 2,528,222 | -0.82(-1.02%) |
Jun 21, 2013 | 79.40 | 80.59 | 79.14 | 80.18 | 3,716,766 | +1.38(+1.75%) |
Jun 20, 2013 | 80.80 | 80.81 | 78.33 | 78.80 | 3,837,224 | -2.92(-3.58%) |
Jun 19, 2013 | 83.05 | 83.25 | 81.72 | 81.72 | 2,103,054 | -1.44(-1.73%) |
Jun 18, 2013 | 82.78 | 83.35 | 82.49 | 83.16 | 2,255,478 | +0.61(+0.74%) |
Jun 17, 2013 | 82.59 | 83.13 | 82.21 | 82.55 | 2,254,463 | +0.41(+0.51%) |
Jun 14, 2013 | 82.18 | 83.07 | 81.80 | 82.14 | 1,999,338 | -0.22(-0.27%) |
Jun 13, 2013 | 82.01 | 82.55 | 80.45 | 82.36 | 2,514,586 | +1.11(+1.37%) |
Jun 12, 2013 | 82.81 | 82.84 | 81.14 | 81.25 | 2,172,254 | -1.03(-1.25%) |
Jun 11, 2013 | 81.94 | 82.77 | 81.39 | 82.28 | 2,509,864 | -0.37(-0.44%) |
Jun 10, 2013 | 81.83 | 82.85 | 81.63 | 82.65 | 4,098,781 | +1.18(+1.44%) |
Jun 07, 2013 | 81.79 | 82.40 | 81.39 | 81.47 | 16,124,317 | -2.28(-2.73%) |
Jun 06, 2013 | 82.51 | 83.97 | 81.91 | 83.75 | 3,974,880 | +0.72(+0.87%) |
Jun 05, 2013 | 84.85 | 85.13 | 82.99 | 83.03 | 2,551,005 | -1.99(-2.35%) |
Jun 04, 2013 | 85.12 | 85.72 | 84.87 | 85.02 | 2,194,503 | -0.23(-0.27%) |