Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 82.92 | 83.80 | 82.45 | 83.43 | 953,881 | +0.11(+0.13%) |
Sep 27, 2013 | 83.81 | 84.04 | 83.02 | 83.32 | 937,150 | -0.86(-1.02%) |
Sep 26, 2013 | 83.77 | 84.33 | 83.66 | 84.18 | 495,946 | +0.56(+0.67%) |
Sep 25, 2013 | 84.33 | 84.40 | 83.62 | 83.62 | 638,095 | -0.70(-0.83%) |
Sep 24, 2013 | 84.89 | 85.08 | 84.19 | 84.32 | 902,018 | -0.66(-0.78%) |
Sep 23, 2013 | 85.11 | 85.35 | 84.72 | 84.98 | 691,363 | -0.15(-0.18%) |
Sep 20, 2013 | 85.85 | 85.89 | 84.98 | 85.13 | 1,264,661 | -0.68(-0.79%) |
Sep 19, 2013 | 85.59 | 85.90 | 85.40 | 85.80 | 749,414 | +0.46(+0.54%) |
Sep 18, 2013 | 84.79 | 85.82 | 84.79 | 85.34 | 1,259,328 | +1.27(+1.51%) |
Sep 17, 2013 | 84.02 | 84.42 | 83.88 | 84.08 | 580,815 | +0.06(+0.07%) |
Sep 16, 2013 | 84.22 | 84.38 | 83.38 | 84.02 | 925,218 | +0.62(+0.74%) |
Sep 13, 2013 | 83.17 | 83.48 | 82.84 | 83.40 | 454,432 | +0.28(+0.34%) |
Sep 12, 2013 | 83.58 | 83.77 | 83.00 | 83.12 | 654,844 | -0.59(-0.71%) |
Sep 11, 2013 | 83.22 | 83.86 | 82.95 | 83.71 | 857,184 | +0.56(+0.67%) |
Sep 10, 2013 | 83.59 | 83.83 | 83.07 | 83.15 | 701,347 | -0.03(-0.03%) |
Sep 09, 2013 | 82.74 | 83.53 | 82.49 | 83.18 | 822,082 | +0.28(+0.34%) |
Sep 06, 2013 | 82.47 | 83.46 | 81.69 | 82.89 | 949,906 | +0.47(+0.57%) |
Sep 05, 2013 | 82.21 | 82.51 | 81.72 | 82.42 | 634,741 | +0.50(+0.61%) |
Sep 04, 2013 | 80.74 | 82.07 | 80.63 | 81.93 | 766,764 | +1.17(+1.45%) |
Sep 03, 2013 | 81.68 | 81.83 | 80.28 | 80.76 | 736,882 | -0.06(-0.07%) |
Aug 30, 2013 | 81.00 | 81.01 | 80.46 | 80.82 | 595,445 | -0.17(-0.20%) |
Aug 29, 2013 | 80.76 | 81.41 | 80.54 | 80.98 | 460,014 | -0.01(-0.01%) |
Aug 28, 2013 | 80.82 | 81.31 | 80.64 | 80.99 | 611,712 | +0.28(+0.35%) |
Aug 27, 2013 | 81.63 | 81.63 | 80.66 | 80.71 | 826,555 | -1.54(-1.87%) |
Aug 26, 2013 | 82.30 | 82.59 | 81.99 | 82.24 | 802,164 | +0.07(+0.08%) |
Aug 23, 2013 | 82.13 | 82.19 | 81.78 | 82.18 | 662,727 | +0.14(+0.17%) |
Aug 22, 2013 | 81.50 | 82.29 | 81.25 | 82.04 | 558,594 | +0.51(+0.63%) |
Aug 21, 2013 | 81.21 | 81.99 | 81.15 | 81.52 | 927,695 | +0.04(+0.05%) |
Aug 20, 2013 | 81.10 | 81.64 | 80.84 | 81.48 | 856,943 | +0.38(+0.47%) |
Aug 19, 2013 | 80.60 | 81.43 | 80.60 | 81.10 | 673,570 | +0.31(+0.38%) |
Aug 16, 2013 | 80.87 | 81.22 | 80.64 | 80.79 | 953,028 | -0.40(-0.49%) |
Aug 15, 2013 | 82.33 | 82.33 | 81.12 | 81.19 | 891,566 | -1.41(-1.71%) |
Aug 14, 2013 | 82.71 | 82.90 | 82.37 | 82.60 | 767,119 | -0.27(-0.33%) |
Aug 13, 2013 | 82.97 | 83.02 | 82.26 | 82.87 | 652,424 | -0.12(-0.14%) |
Aug 12, 2013 | 82.82 | 83.05 | 82.44 | 82.99 | 837,891 | +0.05(+0.06%) |
Aug 09, 2013 | 83.07 | 83.46 | 82.78 | 82.94 | 1,031,729 | -0.31(-0.37%) |
Aug 08, 2013 | 83.44 | 83.51 | 82.86 | 83.25 | 1,441,859 | +0.26(+0.31%) |
Aug 07, 2013 | 83.07 | 83.12 | 82.61 | 82.99 | 1,097,908 | -0.14(-0.17%) |
Aug 06, 2013 | 83.98 | 83.98 | 82.99 | 83.13 | 2,738,028 | -0.50(-0.60%) |
Aug 05, 2013 | 84.28 | 84.28 | 83.56 | 83.63 | 1,783,802 | -0.61(-0.73%) |
Aug 02, 2013 | 85.75 | 85.88 | 84.09 | 84.24 | 1,896,441 | -1.33(-1.55%) |
Aug 01, 2013 | 86.31 | 86.31 | 84.68 | 85.57 | 2,551,414 | -0.51(-0.59%) |
Jul 31, 2013 | 85.78 | 86.53 | 85.43 | 86.08 | 2,068,159 | +0.61(+0.71%) |
Jul 30, 2013 | 85.91 | 86.14 | 85.43 | 85.47 | 942,832 | -0.10(-0.12%) |
Jul 29, 2013 | 85.41 | 85.73 | 85.07 | 85.57 | 524,640 | -0.12(-0.14%) |
Jul 26, 2013 | 85.65 | 85.91 | 84.76 | 85.69 | 1,070,369 | -0.22(-0.26%) |
Jul 25, 2013 | 85.95 | 86.36 | 85.62 | 85.91 | 1,172,964 | -0.17(-0.20%) |
Jul 24, 2013 | 86.88 | 87.01 | 85.87 | 86.09 | 713,153 | -0.48(-0.56%) |
Jul 23, 2013 | 86.78 | 87.12 | 86.22 | 86.57 | 1,376,976 | -0.16(-0.18%) |
Jul 22, 2013 | 86.00 | 87.02 | 86.01 | 86.73 | 834,131 | +0.71(+0.83%) |
Jul 19, 2013 | 85.25 | 86.30 | 84.92 | 86.01 | 1,029,816 | +0.55(+0.64%) |
Jul 18, 2013 | 84.64 | 85.61 | 84.57 | 85.46 | 825,932 | +0.88(+1.04%) |
Jul 17, 2013 | 84.77 | 85.18 | 84.53 | 84.58 | 482,968 | +0.02(+0.02%) |
Jul 16, 2013 | 84.74 | 85.16 | 84.42 | 84.57 | 705,094 | -0.22(-0.26%) |
Jul 15, 2013 | 84.57 | 84.92 | 84.26 | 84.79 | 483,682 | +0.13(+0.16%) |
Jul 12, 2013 | 83.26 | 84.70 | 83.04 | 84.66 | 1,334,722 | +1.66(+2.00%) |
Jul 11, 2013 | 83.10 | 83.17 | 82.33 | 83.00 | 916,013 | +0.76(+0.92%) |
Jul 10, 2013 | 82.05 | 82.60 | 81.81 | 82.24 | 903,866 | +0.28(+0.34%) |
Jul 09, 2013 | 82.78 | 82.46 | 81.89 | 81.96 | 990,531 | -0.50(-0.60%) |
Jul 08, 2013 | 82.43 | 83.25 | 82.32 | 82.46 | 995,096 | +0.57(+0.70%) |
Jul 05, 2013 | 81.61 | 81.90 | 81.08 | 81.89 | 510,220 | +0.72(+0.89%) |
Jul 03, 2013 | 80.50 | 81.46 | 80.32 | 81.16 | 696,236 | +0.55(+0.68%) |
Jul 02, 2013 | 82.27 | 82.29 | 80.35 | 80.62 | 1,487,949 | -1.75(-2.13%) |