Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 84.90 | 85.41 | 84.07 | 84.73 | 0 | -0.74(-0.86%) |
Sep 27, 2013 | 84.74 | 85.69 | 84.53 | 85.47 | 0 | +0.05(+0.06%) |
Sep 26, 2013 | 85.28 | 86.27 | 84.53 | 85.41 | 64,595 | +0.55(+0.65%) |
Sep 25, 2013 | 85.58 | 85.78 | 84.25 | 84.86 | 88,978 | -0.87(-1.02%) |
Sep 24, 2013 | 85.10 | 87.17 | 84.79 | 85.73 | 163,912 | +0.53(+0.63%) |
Sep 23, 2013 | 83.77 | 85.61 | 83.47 | 85.20 | 76,316 | +1.31(+1.56%) |
Sep 20, 2013 | 83.92 | 84.35 | 83.02 | 83.89 | 0 | +0.01(+0.01%) |
Sep 19, 2013 | 84.46 | 84.79 | 81.92 | 83.88 | 43,508 | -0.55(-0.65%) |
Sep 18, 2013 | 82.34 | 84.65 | 81.58 | 84.44 | 0 | +2.22(+2.69%) |
Sep 17, 2013 | 81.13 | 82.59 | 81.13 | 82.22 | 0 | +1.09(+1.35%) |
Sep 16, 2013 | 80.95 | 81.52 | 80.48 | 81.13 | 0 | +0.22(+0.28%) |
Sep 13, 2013 | 81.59 | 81.61 | 80.57 | 80.90 | 0 | -0.35(-0.43%) |
Sep 12, 2013 | 81.34 | 81.76 | 80.61 | 81.25 | 0 | -0.04(-0.04%) |
Sep 11, 2013 | 80.39 | 81.63 | 79.76 | 81.29 | 0 | +0.85(+1.06%) |
Sep 10, 2013 | 79.44 | 80.54 | 78.99 | 80.43 | 61,543 | +1.59(+2.02%) |
Sep 09, 2013 | 77.16 | 79.07 | 76.63 | 78.84 | 0 | +1.71(+2.21%) |
Sep 06, 2013 | 77.11 | 77.42 | 75.89 | 77.13 | 0 | +0.56(+0.73%) |
Sep 05, 2013 | 76.27 | 77.09 | 75.41 | 76.57 | 0 | +0.61(+0.80%) |
Sep 04, 2013 | 76.59 | 76.81 | 75.33 | 75.97 | 0 | -0.44(-0.58%) |
Sep 03, 2013 | 77.17 | 77.57 | 75.84 | 76.41 | 0 | -0.08(-0.10%) |
Aug 30, 2013 | 76.81 | 77.28 | 75.67 | 76.49 | 0 | -0.47(-0.61%) |
Aug 29, 2013 | 75.86 | 77.46 | 75.40 | 76.96 | 47,676 | +0.73(+0.96%) |
Aug 28, 2013 | 73.90 | 76.47 | 73.90 | 76.23 | 0 | +2.35(+3.18%) |
Aug 27, 2013 | 74.35 | 75.54 | 73.50 | 73.88 | 82,773 | -1.25(-1.67%) |
Aug 26, 2013 | 76.19 | 76.29 | 74.88 | 75.14 | 0 | -1.10(-1.45%) |
Aug 23, 2013 | 76.11 | 76.37 | 74.92 | 76.24 | 0 | +0.14(+0.19%) |
Aug 22, 2013 | 76.43 | 77.01 | 75.64 | 76.10 | 51,697 | +0.09(+0.12%) |
Aug 21, 2013 | 77.66 | 78.27 | 74.92 | 76.01 | 0 | -1.83(-2.35%) |
Aug 20, 2013 | 76.24 | 78.83 | 75.94 | 77.84 | 73,160 | +1.70(+2.23%) |
Aug 19, 2013 | 76.71 | 77.68 | 76.14 | 76.14 | 58,100 | -0.48(-0.63%) |
Aug 16, 2013 | 76.95 | 78.41 | 76.27 | 76.62 | 0 | -0.77(-0.99%) |
Aug 15, 2013 | 78.57 | 79.12 | 77.38 | 77.39 | 81,974 | -1.98(-2.49%) |
Aug 14, 2013 | 81.05 | 81.05 | 79.08 | 79.36 | 43,665 | -1.61(-1.99%) |
Aug 13, 2013 | 80.40 | 81.68 | 80.10 | 80.97 | 76,548 | +0.40(+0.50%) |
Aug 12, 2013 | 78.84 | 81.06 | 78.45 | 80.57 | 100,539 | +1.09(+1.37%) |
Aug 09, 2013 | 79.73 | 79.90 | 78.76 | 79.48 | 34,401 | -0.22(-0.28%) |
Aug 08, 2013 | 80.57 | 80.57 | 78.77 | 79.71 | 41,615 | -0.18(-0.22%) |
Aug 07, 2013 | 81.52 | 81.52 | 79.37 | 79.88 | 70,940 | -1.92(-2.34%) |
Aug 06, 2013 | 81.51 | 82.05 | 80.92 | 81.80 | 72,923 | -0.20(-0.24%) |
Aug 05, 2013 | 81.78 | 82.93 | 81.53 | 81.99 | 70,302 | +0.44(+0.54%) |
Aug 02, 2013 | 82.07 | 82.26 | 80.65 | 81.55 | 53,794 | -0.89(-1.08%) |
Aug 01, 2013 | 81.36 | 82.44 | 80.76 | 82.44 | 110,528 | +1.71(+2.12%) |
Jul 31, 2013 | 79.83 | 81.14 | 79.29 | 80.72 | 0 | +1.03(+1.29%) |
Jul 30, 2013 | 79.32 | 79.83 | 79.06 | 79.70 | 0 | +0.49(+0.62%) |
Jul 29, 2013 | 79.30 | 79.38 | 78.62 | 79.21 | 0 | -0.02(-0.02%) |
Jul 26, 2013 | 78.56 | 79.40 | 78.36 | 79.23 | 0 | +0.09(+0.11%) |
Jul 25, 2013 | 78.82 | 79.81 | 78.02 | 79.14 | 0 | +0.12(+0.15%) |
Jul 24, 2013 | 79.22 | 79.63 | 78.68 | 79.02 | 0 | -0.26(-0.32%) |
Jul 23, 2013 | 79.63 | 79.81 | 78.93 | 79.28 | 0 | -0.35(-0.43%) |
Jul 22, 2013 | 79.14 | 79.89 | 79.00 | 79.63 | 0 | +0.24(+0.30%) |
Jul 19, 2013 | 79.02 | 80.02 | 79.02 | 79.39 | 0 | -0.10(-0.12%) |
Jul 18, 2013 | 78.22 | 80.00 | 77.95 | 79.48 | 0 | +1.41(+1.81%) |
Jul 17, 2013 | 78.09 | 78.45 | 77.59 | 78.07 | 101,701 | +0.27(+0.35%) |
Jul 16, 2013 | 78.42 | 78.45 | 77.31 | 77.80 | 121,994 | -0.70(-0.89%) |
Jul 15, 2013 | 79.16 | 79.74 | 78.36 | 78.50 | 0 | -0.56(-0.71%) |
Jul 12, 2013 | 79.78 | 80.37 | 79.05 | 79.06 | 0 | -1.17(-1.46%) |
Jul 11, 2013 | 77.17 | 80.33 | 75.70 | 80.23 | 0 | -1.03(-1.27%) |
Jul 10, 2013 | 82.45 | 82.78 | 79.88 | 81.26 | 277,258 | -1.49(-1.80%) |
Jul 09, 2013 | 80.18 | 83.21 | 79.94 | 82.75 | 0 | +2.81(+3.52%) |
Jul 08, 2013 | 79.15 | 80.34 | 78.11 | 79.94 | 0 | +0.50(+0.63%) |
Jul 05, 2013 | 80.31 | 80.31 | 77.49 | 79.44 | 0 | +0.20(+0.26%) |
Jul 03, 2013 | 78.42 | 79.55 | 77.83 | 79.24 | 0 | +0.31(+0.39%) |
Jul 02, 2013 | 78.15 | 79.22 | 77.90 | 78.92 | 0 | +0.86(+1.10%) |