Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 86.84 | 89.33 | 86.45 | 88.67 | 446,723 | +0.84(+0.95%) |
Sep 27, 2013 | 88.08 | 89.17 | 87.42 | 87.83 | 297,750 | -0.96(-1.09%) |
Sep 26, 2013 | 87.92 | 89.05 | 87.37 | 88.79 | 229,021 | +1.10(+1.25%) |
Sep 25, 2013 | 88.00 | 88.65 | 87.27 | 87.69 | 382,133 | -0.10(-0.11%) |
Sep 24, 2013 | 88.67 | 88.97 | 87.54 | 87.79 | 258,033 | -0.62(-0.70%) |
Sep 23, 2013 | 88.23 | 89.05 | 87.15 | 88.40 | 178,892 | +0.33(+0.37%) |
Sep 20, 2013 | 90.05 | 90.19 | 87.89 | 88.08 | 408,881 | -1.69(-1.88%) |
Sep 19, 2013 | 90.35 | 90.66 | 89.39 | 89.76 | 138,577 | -0.47(-0.52%) |
Sep 18, 2013 | 88.65 | 90.41 | 87.02 | 90.24 | 320,011 | +0.49(+0.55%) |
Sep 17, 2013 | 87.00 | 89.75 | 87.00 | 89.74 | 355,606 | +2.77(+3.18%) |
Sep 16, 2013 | 88.28 | 88.44 | 86.83 | 86.98 | 273,188 | -0.40(-0.46%) |
Sep 13, 2013 | 87.90 | 88.19 | 87.22 | 87.38 | 194,306 | -0.47(-0.54%) |
Sep 12, 2013 | 88.59 | 88.98 | 87.80 | 87.86 | 153,234 | -0.86(-0.97%) |
Sep 11, 2013 | 89.11 | 89.26 | 88.38 | 88.71 | 156,453 | -0.36(-0.40%) |
Sep 10, 2013 | 87.72 | 89.59 | 87.56 | 89.07 | 294,304 | +2.01(+2.31%) |
Sep 09, 2013 | 84.95 | 87.55 | 84.95 | 87.06 | 176,585 | +2.71(+3.21%) |
Sep 06, 2013 | 84.83 | 85.59 | 83.28 | 84.35 | 108,541 | -0.29(-0.34%) |
Sep 05, 2013 | 83.30 | 85.03 | 83.30 | 84.64 | 154,921 | +1.19(+1.42%) |
Sep 04, 2013 | 81.32 | 83.47 | 81.32 | 83.45 | 249,800 | +2.10(+2.58%) |
Sep 03, 2013 | 83.38 | 84.52 | 80.56 | 81.35 | 444,572 | -1.03(-1.25%) |
Aug 30, 2013 | 84.56 | 84.85 | 82.18 | 82.38 | 271,106 | -2.25(-2.65%) |
Aug 29, 2013 | 82.73 | 84.85 | 82.73 | 84.63 | 204,294 | +1.56(+1.88%) |
Aug 28, 2013 | 81.95 | 83.38 | 81.91 | 83.07 | 153,916 | +1.21(+1.48%) |
Aug 27, 2013 | 83.60 | 83.88 | 81.67 | 81.85 | 222,887 | -2.84(-3.36%) |
Aug 26, 2013 | 83.75 | 85.14 | 83.27 | 84.70 | 181,636 | +1.10(+1.31%) |
Aug 23, 2013 | 83.87 | 83.93 | 82.79 | 83.60 | 103,177 | -0.20(-0.24%) |
Aug 22, 2013 | 82.78 | 84.49 | 82.78 | 83.80 | 82,699 | +1.39(+1.68%) |
Aug 21, 2013 | 82.44 | 83.54 | 82.15 | 82.41 | 164,277 | -0.38(-0.45%) |
Aug 20, 2013 | 81.28 | 83.16 | 80.89 | 82.79 | 163,446 | +1.54(+1.90%) |
Aug 19, 2013 | 81.51 | 81.83 | 80.74 | 81.25 | 185,900 | -0.21(-0.26%) |
Aug 16, 2013 | 81.83 | 82.95 | 81.46 | 81.46 | 222,517 | -0.78(-0.95%) |
Aug 15, 2013 | 82.08 | 83.07 | 81.70 | 82.24 | 159,150 | -1.22(-1.47%) |
Aug 14, 2013 | 85.10 | 85.10 | 83.00 | 83.46 | 144,910 | -1.51(-1.78%) |
Aug 13, 2013 | 84.67 | 85.55 | 83.97 | 84.97 | 112,794 | +0.30(+0.35%) |
Aug 12, 2013 | 82.90 | 84.77 | 82.34 | 84.68 | 141,919 | +1.06(+1.27%) |
Aug 09, 2013 | 83.48 | 84.16 | 82.58 | 83.62 | 175,962 | +0.17(+0.21%) |
Aug 08, 2013 | 82.48 | 83.73 | 82.10 | 83.44 | 131,784 | +1.38(+1.68%) |
Aug 07, 2013 | 82.51 | 82.51 | 81.27 | 82.06 | 226,669 | -0.54(-0.65%) |
Aug 06, 2013 | 83.65 | 83.65 | 82.17 | 82.60 | 171,841 | -1.52(-1.81%) |
Aug 05, 2013 | 84.89 | 85.10 | 83.60 | 84.13 | 153,102 | -0.94(-1.11%) |
Aug 02, 2013 | 84.75 | 85.25 | 84.01 | 85.07 | 177,713 | +0.09(+0.10%) |
Aug 01, 2013 | 84.31 | 86.30 | 84.07 | 84.98 | 397,204 | +1.64(+1.97%) |
Jul 31, 2013 | 83.47 | 83.78 | 82.53 | 83.35 | 292,389 | +0.26(+0.31%) |
Jul 30, 2013 | 82.85 | 84.45 | 82.85 | 83.09 | 202,557 | -0.23(-0.28%) |
Jul 29, 2013 | 83.62 | 84.15 | 83.16 | 83.32 | 197,532 | -0.47(-0.56%) |
Jul 26, 2013 | 83.45 | 83.96 | 83.00 | 83.79 | 247,079 | -0.10(-0.11%) |
Jul 25, 2013 | 84.07 | 84.07 | 82.52 | 83.89 | 253,756 | -0.26(-0.31%) |
Jul 24, 2013 | 85.42 | 85.42 | 83.69 | 84.15 | 249,363 | -0.97(-1.14%) |
Jul 23, 2013 | 84.67 | 85.24 | 83.99 | 85.12 | 243,410 | +0.76(+0.90%) |
Jul 22, 2013 | 84.54 | 85.28 | 84.07 | 84.36 | 191,181 | +0.15(+0.18%) |
Jul 19, 2013 | 84.95 | 84.95 | 83.91 | 84.20 | 342,811 | -0.91(-1.06%) |
Jul 18, 2013 | 81.90 | 85.20 | 81.90 | 85.11 | 496,398 | +3.33(+4.08%) |
Jul 17, 2013 | 82.13 | 82.49 | 81.44 | 81.78 | 508,222 | -0.11(-0.13%) |
Jul 16, 2013 | 82.98 | 82.98 | 81.19 | 81.88 | 325,346 | -0.79(-0.96%) |
Jul 15, 2013 | 82.34 | 82.86 | 81.97 | 82.67 | 223,271 | +0.56(+0.68%) |
Jul 12, 2013 | 82.54 | 82.54 | 81.70 | 82.11 | 237,623 | -0.62(-0.74%) |
Jul 11, 2013 | 82.54 | 82.83 | 81.60 | 82.73 | 394,880 | +1.19(+1.46%) |
Jul 10, 2013 | 82.03 | 82.56 | 80.96 | 81.54 | 444,461 | -0.72(-0.88%) |
Jul 09, 2013 | 80.90 | 82.87 | 79.73 | 82.26 | 792,193 | +1.05(+1.29%) |
Jul 08, 2013 | 81.24 | 81.58 | 80.74 | 81.21 | 437,709 | +0.14(+0.18%) |
Jul 05, 2013 | 79.74 | 81.18 | 79.14 | 81.07 | 479,386 | +2.32(+2.94%) |
Jul 03, 2013 | 78.50 | 79.01 | 77.19 | 78.75 | 501,511 | +0.44(+0.57%) |
Jul 02, 2013 | 75.56 | 80.14 | 73.64 | 78.30 | 1,339,304 | +5.25(+7.19%) |