Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 80.42 | 81.02 | 79.24 | 79.80 | 605,082 | -0.78(-0.97%) |
Sep 27, 2013 | 82.61 | 83.16 | 80.19 | 80.59 | 511,860 | -2.67(-3.21%) |
Sep 26, 2013 | 84.57 | 85.24 | 83.08 | 83.26 | 436,166 | -1.32(-1.56%) |
Sep 25, 2013 | 83.25 | 85.02 | 82.80 | 84.57 | 658,793 | +0.83(+0.99%) |
Sep 24, 2013 | 83.89 | 84.35 | 83.33 | 83.74 | 281,961 | -0.42(-0.50%) |
Sep 23, 2013 | 85.00 | 85.07 | 82.88 | 84.16 | 754,608 | -0.50(-0.59%) |
Sep 20, 2013 | 86.46 | 86.68 | 84.60 | 84.66 | 301,805 | -2.22(-2.55%) |
Sep 19, 2013 | 86.50 | 87.19 | 85.82 | 86.88 | 478,704 | +0.58(+0.67%) |
Sep 18, 2013 | 82.32 | 86.58 | 81.89 | 86.31 | 825,767 | +3.45(+4.17%) |
Sep 17, 2013 | 83.08 | 83.88 | 81.93 | 82.85 | 472,160 | -0.46(-0.55%) |
Sep 16, 2013 | 83.28 | 83.86 | 82.99 | 83.31 | 190,438 | +0.86(+1.05%) |
Sep 13, 2013 | 82.84 | 83.01 | 81.86 | 82.45 | 560,574 | +0.12(+0.14%) |
Sep 12, 2013 | 83.10 | 83.21 | 82.08 | 82.34 | 293,270 | -1.02(-1.22%) |
Sep 11, 2013 | 82.90 | 84.12 | 82.62 | 83.36 | 510,157 | +0.05(+0.06%) |
Sep 10, 2013 | 82.76 | 83.53 | 82.18 | 83.31 | 646,105 | +0.58(+0.70%) |
Sep 09, 2013 | 81.37 | 82.83 | 80.18 | 82.73 | 802,336 | +1.32(+1.63%) |
Sep 06, 2013 | 79.45 | 81.98 | 79.44 | 81.41 | 912,092 | +2.49(+3.16%) |
Sep 05, 2013 | 78.25 | 79.08 | 78.04 | 78.92 | 423,078 | +0.14(+0.18%) |
Sep 04, 2013 | 77.68 | 79.32 | 77.45 | 78.78 | 526,611 | +0.91(+1.17%) |
Sep 03, 2013 | 78.29 | 78.50 | 77.56 | 77.86 | 663,419 | +0.29(+0.37%) |
Aug 30, 2013 | 76.39 | 79.12 | 76.19 | 77.58 | 1,066,721 | +1.49(+1.96%) |
Aug 29, 2013 | 76.39 | 76.99 | 75.87 | 76.09 | 548,650 | -0.11(-0.14%) |
Aug 28, 2013 | 77.49 | 77.49 | 76.11 | 76.20 | 446,141 | -0.99(-1.28%) |
Aug 27, 2013 | 77.13 | 77.47 | 76.43 | 77.18 | 596,226 | -1.27(-1.61%) |
Aug 26, 2013 | 79.89 | 79.94 | 77.89 | 78.45 | 442,698 | -1.55(-1.93%) |
Aug 23, 2013 | 79.09 | 80.16 | 78.65 | 79.99 | 401,443 | +1.01(+1.28%) |
Aug 22, 2013 | 79.80 | 80.37 | 77.97 | 78.98 | 698,592 | -0.72(-0.91%) |
Aug 21, 2013 | 81.28 | 81.33 | 79.66 | 79.71 | 819,329 | -1.90(-2.33%) |
Aug 20, 2013 | 81.87 | 82.54 | 81.42 | 81.60 | 495,804 | -0.29(-0.35%) |
Aug 19, 2013 | 80.13 | 83.36 | 79.87 | 81.89 | 794,131 | +1.69(+2.11%) |
Aug 16, 2013 | 81.31 | 81.51 | 80.16 | 80.20 | 447,794 | -1.26(-1.54%) |
Aug 15, 2013 | 82.26 | 82.90 | 81.03 | 81.46 | 456,973 | -1.55(-1.86%) |
Aug 14, 2013 | 83.20 | 83.98 | 82.90 | 83.00 | 570,386 | -0.32(-0.38%) |
Aug 13, 2013 | 83.77 | 84.25 | 82.42 | 83.32 | 540,925 | -0.53(-0.63%) |
Aug 12, 2013 | 87.31 | 87.36 | 83.54 | 83.85 | 997,738 | -3.37(-3.86%) |
Aug 09, 2013 | 85.53 | 87.65 | 85.53 | 87.22 | 735,429 | +1.49(+1.74%) |
Aug 08, 2013 | 85.51 | 86.36 | 85.37 | 85.73 | 652,215 | +0.47(+0.55%) |
Aug 07, 2013 | 85.51 | 85.90 | 84.79 | 85.26 | 740,750 | -0.37(-0.43%) |
Aug 06, 2013 | 84.84 | 85.72 | 84.30 | 85.63 | 652,366 | +0.53(+0.63%) |
Aug 05, 2013 | 85.61 | 85.94 | 83.97 | 85.10 | 547,409 | -0.70(-0.81%) |
Aug 02, 2013 | 85.00 | 86.41 | 83.71 | 85.80 | 606,201 | +1.66(+1.97%) |
Aug 01, 2013 | 82.59 | 84.81 | 82.22 | 84.14 | 797,676 | +2.36(+2.88%) |
Jul 31, 2013 | 80.94 | 82.67 | 80.72 | 81.78 | 820,959 | +0.95(+1.18%) |
Jul 30, 2013 | 81.32 | 81.37 | 80.41 | 80.82 | 1,063,379 | -0.09(-0.11%) |
Jul 29, 2013 | 82.53 | 82.57 | 80.91 | 80.91 | 947,946 | -1.49(-1.81%) |
Jul 26, 2013 | 82.62 | 83.17 | 82.21 | 82.40 | 715,551 | -0.60(-0.72%) |
Jul 25, 2013 | 83.80 | 84.12 | 82.31 | 83.00 | 1,024,026 | -0.84(-1.00%) |
Jul 24, 2013 | 84.58 | 85.24 | 83.39 | 83.84 | 636,853 | -0.88(-1.04%) |
Jul 23, 2013 | 83.82 | 85.35 | 83.08 | 84.72 | 840,442 | +1.79(+2.16%) |
Jul 22, 2013 | 83.18 | 83.26 | 82.23 | 82.93 | 813,475 | -0.42(-0.50%) |
Jul 19, 2013 | 83.17 | 83.60 | 82.42 | 83.35 | 1,053,827 | -0.53(-0.64%) |
Jul 18, 2013 | 84.24 | 84.46 | 83.63 | 83.88 | 915,562 | -0.44(-0.53%) |
Jul 17, 2013 | 82.90 | 84.39 | 82.49 | 84.33 | 1,006,809 | +2.03(+2.47%) |
Jul 16, 2013 | 84.05 | 84.51 | 80.92 | 82.30 | 1,084,228 | -1.55(-1.84%) |
Jul 15, 2013 | 84.82 | 85.02 | 83.66 | 83.84 | 625,089 | -0.17(-0.21%) |
Jul 12, 2013 | 84.24 | 84.46 | 82.77 | 84.01 | 656,251 | -0.06(-0.07%) |
Jul 11, 2013 | 84.17 | 84.85 | 83.68 | 84.07 | 1,107,392 | +1.41(+1.71%) |
Jul 10, 2013 | 84.06 | 84.56 | 82.30 | 82.66 | 954,516 | -1.52(-1.81%) |
Jul 09, 2013 | 84.66 | 85.11 | 83.59 | 84.18 | 798,753 | -0.12(-0.15%) |
Jul 08, 2013 | 84.79 | 85.59 | 83.54 | 84.30 | 745,100 | -0.08(-0.10%) |
Jul 05, 2013 | 84.92 | 85.05 | 82.87 | 84.38 | 531,064 | +0.37(+0.44%) |
Jul 03, 2013 | 83.84 | 84.64 | 83.09 | 84.01 | 444,481 | +0.04(+0.05%) |
Jul 02, 2013 | 85.05 | 85.19 | 83.63 | 83.97 | 1,036,793 | -1.17(-1.37%) |