Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 83.77 | 84.25 | 83.53 | 83.80 | 218,517 | -0.35(-0.42%) |
Sep 26, 2013 | 84.54 | 84.82 | 83.80 | 84.15 | 269,788 | -0.43(-0.51%) |
Sep 25, 2013 | 84.29 | 85.12 | 84.20 | 84.58 | 188,302 | +0.23(+0.27%) |
Sep 24, 2013 | 84.22 | 85.63 | 84.16 | 84.35 | 298,773 | -0.09(-0.11%) |
Sep 23, 2013 | 85.00 | 85.40 | 83.83 | 84.44 | 312,321 | -0.64(-0.75%) |
Sep 20, 2013 | 86.24 | 86.29 | 85.08 | 85.08 | 384,865 | -0.85(-0.99%) |
Sep 19, 2013 | 86.41 | 86.76 | 85.81 | 85.93 | 296,534 | -0.02(-0.02%) |
Sep 18, 2013 | 86.07 | 86.64 | 85.00 | 85.95 | 434,229 | -0.29(-0.34%) |
Sep 17, 2013 | 85.45 | 86.26 | 85.05 | 86.24 | 329,183 | +0.57(+0.67%) |
Sep 16, 2013 | 86.04 | 86.26 | 84.93 | 85.67 | 662,567 | +3.16(+3.83%) |
Sep 13, 2013 | 82.73 | 82.73 | 81.71 | 82.51 | 230,107 | -0.05(-0.06%) |
Sep 12, 2013 | 83.31 | 83.34 | 82.39 | 82.56 | 305,060 | -0.98(-1.17%) |
Sep 11, 2013 | 83.98 | 84.18 | 83.31 | 83.54 | 302,924 | -0.68(-0.81%) |
Sep 10, 2013 | 82.50 | 84.88 | 81.66 | 84.22 | 696,537 | +2.15(+2.62%) |
Sep 09, 2013 | 81.00 | 82.28 | 80.67 | 82.07 | 360,523 | +1.02(+1.26%) |
Sep 06, 2013 | 80.96 | 81.61 | 79.62 | 81.05 | 393,576 | +0.42(+0.52%) |
Sep 05, 2013 | 79.23 | 80.86 | 79.00 | 80.63 | 306,065 | +1.54(+1.95%) |
Sep 04, 2013 | 78.32 | 79.28 | 77.79 | 79.09 | 451,204 | +0.63(+0.80%) |
Sep 03, 2013 | 79.67 | 79.92 | 78.32 | 78.46 | 459,590 | +0.47(+0.60%) |
Aug 30, 2013 | 78.60 | 78.60 | 77.50 | 77.99 | 331,526 | -0.46(-0.59%) |
Aug 29, 2013 | 77.60 | 78.84 | 77.54 | 78.45 | 272,568 | +0.65(+0.84%) |
Aug 28, 2013 | 77.44 | 78.20 | 77.36 | 77.80 | 241,970 | +0.22(+0.28%) |
Aug 27, 2013 | 78.50 | 78.60 | 77.36 | 77.58 | 533,416 | -1.70(-2.14%) |
Aug 26, 2013 | 78.98 | 79.72 | 78.67 | 79.28 | 283,565 | +0.26(+0.33%) |
Aug 23, 2013 | 79.86 | 79.86 | 78.64 | 79.02 | 247,478 | -0.73(-0.92%) |
Aug 22, 2013 | 77.05 | 80.00 | 76.88 | 79.75 | 273,665 | +2.86(+3.72%) |
Aug 21, 2013 | 77.97 | 78.42 | 76.80 | 76.89 | 217,688 | -1.27(-1.62%) |
Aug 20, 2013 | 77.12 | 78.50 | 77.12 | 78.16 | 212,608 | +0.99(+1.28%) |
Aug 19, 2013 | 78.94 | 79.11 | 76.81 | 77.17 | 672,987 | -1.85(-2.34%) |
Aug 16, 2013 | 77.67 | 79.23 | 77.52 | 79.02 | 512,131 | +1.34(+1.73%) |
Aug 15, 2013 | 78.06 | 78.16 | 77.14 | 77.68 | 505,257 | -1.06(-1.35%) |
Aug 14, 2013 | 79.40 | 79.61 | 78.68 | 78.74 | 336,232 | -0.65(-0.82%) |
Aug 13, 2013 | 79.50 | 79.78 | 79.07 | 79.39 | 327,956 | -0.17(-0.21%) |
Aug 12, 2013 | 79.00 | 80.01 | 79.00 | 79.56 | 249,010 | +0.25(+0.32%) |
Aug 09, 2013 | 79.25 | 79.92 | 79.18 | 79.31 | 317,462 | -0.07(-0.09%) |
Aug 08, 2013 | 79.26 | 80.31 | 78.95 | 79.38 | 491,640 | +0.91(+1.16%) |
Aug 07, 2013 | 78.22 | 78.94 | 77.25 | 78.47 | 550,511 | +0.14(+0.18%) |
Aug 06, 2013 | 79.22 | 79.54 | 77.96 | 78.33 | 356,891 | -1.36(-1.71%) |
Aug 05, 2013 | 79.91 | 80.03 | 79.29 | 79.69 | 206,088 | -0.32(-0.40%) |
Aug 02, 2013 | 79.53 | 80.19 | 79.07 | 80.01 | 461,864 | +0.07(+0.09%) |
Aug 01, 2013 | 79.85 | 80.38 | 79.65 | 79.94 | 398,156 | +0.88(+1.11%) |
Jul 31, 2013 | 79.31 | 79.86 | 79.05 | 79.06 | 458,510 | -0.20(-0.25%) |
Jul 30, 2013 | 79.42 | 79.58 | 78.55 | 79.26 | 580,920 | +0.31(+0.39%) |
Jul 29, 2013 | 78.69 | 79.75 | 78.55 | 78.95 | 354,205 | +0.27(+0.34%) |
Jul 26, 2013 | 80.99 | 81.40 | 74.00 | 78.68 | 715,307 | -1.17(-1.47%) |
Jul 25, 2013 | 80.23 | 80.54 | 78.99 | 79.85 | 520,000 | -0.87(-1.08%) |
Jul 24, 2013 | 80.31 | 80.92 | 79.69 | 80.72 | 566,498 | +0.77(+0.96%) |
Jul 23, 2013 | 80.82 | 81.49 | 79.69 | 79.95 | 325,048 | -0.33(-0.41%) |
Jul 22, 2013 | 80.50 | 81.10 | 79.98 | 80.28 | 246,414 | -0.24(-0.30%) |
Jul 19, 2013 | 79.75 | 81.11 | 79.59 | 80.52 | 401,855 | +1.01(+1.27%) |
Jul 18, 2013 | 79.22 | 79.88 | 78.86 | 79.51 | 432,593 | +0.57(+0.72%) |
Jul 17, 2013 | 79.03 | 79.50 | 78.58 | 78.94 | 262,413 | +0.55(+0.70%) |
Jul 16, 2013 | 79.08 | 79.13 | 78.00 | 78.39 | 409,760 | -0.78(-0.99%) |
Jul 15, 2013 | 78.82 | 79.31 | 78.56 | 79.17 | 330,803 | +0.45(+0.57%) |
Jul 12, 2013 | 77.78 | 78.79 | 77.52 | 78.72 | 372,952 | +0.89(+1.14%) |
Jul 11, 2013 | 77.93 | 78.48 | 77.62 | 77.83 | 455,177 | +1.11(+1.45%) |
Jul 10, 2013 | 77.47 | 77.80 | 76.57 | 76.72 | 219,526 | -0.70(-0.90%) |
Jul 09, 2013 | 77.21 | 77.90 | 76.80 | 77.42 | 308,466 | +0.62(+0.81%) |
Jul 08, 2013 | 76.74 | 77.23 | 76.30 | 76.80 | 483,055 | +0.33(+0.43%) |
Jul 05, 2013 | 75.20 | 76.57 | 74.93 | 76.47 | 631,157 | +2.00(+2.69%) |
Jul 03, 2013 | 74.16 | 74.72 | 73.95 | 74.47 | 423,838 | -0.42(-0.56%) |
Jul 02, 2013 | 75.55 | 76.05 | 74.76 | 74.89 | 595,047 | -0.63(-0.83%) |