Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 93.58 | 93.58 | 92.68 | 92.73 | 49,859 | -0.26(-0.28%) |
Nov 27, 2013 | 92.73 | 93.16 | 91.79 | 92.99 | 161,441 | +0.60(+0.65%) |
Nov 26, 2013 | 91.33 | 92.43 | 89.93 | 92.39 | 120,841 | +1.21(+1.33%) |
Nov 25, 2013 | 90.78 | 91.80 | 90.37 | 91.18 | 99,702 | +0.39(+0.43%) |
Nov 22, 2013 | 90.43 | 91.10 | 89.61 | 90.79 | 81,333 | +0.62(+0.69%) |
Nov 21, 2013 | 88.32 | 90.18 | 87.33 | 90.17 | 117,458 | +2.02(+2.29%) |
Nov 20, 2013 | 89.21 | 89.21 | 87.50 | 88.15 | 130,124 | -0.56(-0.63%) |
Nov 19, 2013 | 88.47 | 89.61 | 88.29 | 88.71 | 112,505 | +0.09(+0.10%) |
Nov 18, 2013 | 89.45 | 89.68 | 88.11 | 88.62 | 86,184 | -0.24(-0.27%) |
Nov 15, 2013 | 89.33 | 89.33 | 88.24 | 88.86 | 98,342 | -0.59(-0.66%) |
Nov 14, 2013 | 88.47 | 89.73 | 88.47 | 89.45 | 107,769 | +0.69(+0.78%) |
Nov 13, 2013 | 87.44 | 88.87 | 87.44 | 88.76 | 79,682 | +0.63(+0.71%) |
Nov 12, 2013 | 87.09 | 88.44 | 86.71 | 88.13 | 242,555 | +0.82(+0.94%) |
Nov 11, 2013 | 87.41 | 87.48 | 86.69 | 87.31 | 81,194 | -0.20(-0.23%) |
Nov 08, 2013 | 86.92 | 87.84 | 86.40 | 87.51 | 117,773 | +0.49(+0.56%) |
Nov 07, 2013 | 88.82 | 89.19 | 86.92 | 87.02 | 118,285 | -1.67(-1.88%) |
Nov 06, 2013 | 88.97 | 90.08 | 88.36 | 88.69 | 127,432 | +0.04(+0.05%) |
Nov 05, 2013 | 88.31 | 89.11 | 87.97 | 88.65 | 118,508 | -0.03(-0.03%) |
Nov 04, 2013 | 87.62 | 88.79 | 87.43 | 88.68 | 154,942 | +1.15(+1.31%) |
Nov 01, 2013 | 88.68 | 89.03 | 86.98 | 87.53 | 302,744 | -1.29(-1.45%) |
Oct 31, 2013 | 89.47 | 90.57 | 88.80 | 88.82 | 173,472 | -0.57(-0.64%) |
Oct 30, 2013 | 91.10 | 91.52 | 89.05 | 89.39 | 111,371 | -1.84(-2.02%) |
Oct 29, 2013 | 90.58 | 91.25 | 90.31 | 91.23 | 131,917 | +0.65(+0.72%) |
Oct 28, 2013 | 90.14 | 90.80 | 89.42 | 90.58 | 159,119 | +0.33(+0.37%) |
Oct 25, 2013 | 91.12 | 91.17 | 88.62 | 90.25 | 207,751 | -0.29(-0.32%) |
Oct 24, 2013 | 90.14 | 90.92 | 88.96 | 90.54 | 157,759 | +0.95(+1.06%) |
Oct 23, 2013 | 88.94 | 91.19 | 88.94 | 89.59 | 148,592 | +0.17(+0.19%) |
Oct 22, 2013 | 88.65 | 89.99 | 88.45 | 89.42 | 111,249 | +0.88(+0.99%) |
Oct 21, 2013 | 88.27 | 88.72 | 87.79 | 88.54 | 168,621 | +0.31(+0.35%) |
Oct 18, 2013 | 88.88 | 88.94 | 86.97 | 88.23 | 149,988 | +0.15(+0.17%) |
Oct 17, 2013 | 86.93 | 88.27 | 86.93 | 88.08 | 111,421 | +0.85(+0.97%) |
Oct 16, 2013 | 86.61 | 87.35 | 86.18 | 87.23 | 112,464 | +0.97(+1.12%) |
Oct 15, 2013 | 87.55 | 87.81 | 86.12 | 86.26 | 82,599 | -1.36(-1.55%) |
Oct 14, 2013 | 86.87 | 87.91 | 86.19 | 87.62 | 117,664 | +0.45(+0.52%) |
Oct 11, 2013 | 85.20 | 87.23 | 85.00 | 87.17 | 94,599 | +1.47(+1.72%) |
Oct 10, 2013 | 83.81 | 85.70 | 82.97 | 85.70 | 48,036 | +2.92(+3.53%) |
Oct 09, 2013 | 83.48 | 84.14 | 82.42 | 82.78 | 102,029 | -0.50(-0.60%) |
Oct 08, 2013 | 83.77 | 84.21 | 83.05 | 83.28 | 79,812 | -0.39(-0.47%) |
Oct 07, 2013 | 83.29 | 84.29 | 82.97 | 83.67 | 72,584 | -0.62(-0.74%) |
Oct 04, 2013 | 83.96 | 84.82 | 83.96 | 84.29 | 50,800 | +0.11(+0.13%) |
Oct 03, 2013 | 85.01 | 86.01 | 83.56 | 84.18 | 138,741 | -1.18(-1.38%) |
Oct 02, 2013 | 85.31 | 85.57 | 84.20 | 85.36 | 107,098 | -0.47(-0.55%) |
Oct 01, 2013 | 84.92 | 85.83 | 84.63 | 85.83 | 126,068 | +0.90(+1.06%) |
Sep 30, 2013 | 83.77 | 85.04 | 83.77 | 84.93 | 75,239 | +0.12(+0.14%) |
Sep 27, 2013 | 84.70 | 85.19 | 84.42 | 84.81 | 109,570 | -0.65(-0.76%) |
Sep 26, 2013 | 84.27 | 85.49 | 84.27 | 85.46 | 86,620 | +1.17(+1.39%) |
Sep 25, 2013 | 84.89 | 85.33 | 84.17 | 84.29 | 66,403 | -0.72(-0.85%) |
Sep 24, 2013 | 84.49 | 85.54 | 83.31 | 85.01 | 81,060 | +0.37(+0.44%) |
Sep 23, 2013 | 85.00 | 85.17 | 84.19 | 84.64 | 84,536 | -0.35(-0.41%) |
Sep 20, 2013 | 86.11 | 86.30 | 84.59 | 84.99 | 217,846 | -0.78(-0.91%) |
Sep 19, 2013 | 86.94 | 86.94 | 85.59 | 85.77 | 73,681 | -0.89(-1.03%) |
Sep 18, 2013 | 85.75 | 87.10 | 84.58 | 86.66 | 137,841 | +0.71(+0.83%) |
Sep 17, 2013 | 83.24 | 85.96 | 83.05 | 85.95 | 143,396 | +2.39(+2.86%) |
Sep 16, 2013 | 83.71 | 83.79 | 83.00 | 83.56 | 61,493 | +0.80(+0.97%) |
Sep 13, 2013 | 82.67 | 83.12 | 82.08 | 82.76 | 70,673 | +0.58(+0.71%) |
Sep 12, 2013 | 82.22 | 82.59 | 81.96 | 82.18 | 67,383 | -0.17(-0.21%) |
Sep 11, 2013 | 81.85 | 82.77 | 81.74 | 82.35 | 58,646 | +0.21(+0.26%) |
Sep 10, 2013 | 81.15 | 82.20 | 80.46 | 82.14 | 98,501 | +1.25(+1.55%) |
Sep 09, 2013 | 79.68 | 81.32 | 79.68 | 80.89 | 93,155 | +1.50(+1.89%) |
Sep 06, 2013 | 80.16 | 80.16 | 77.51 | 79.39 | 56,708 | -0.17(-0.21%) |
Sep 05, 2013 | 79.18 | 79.86 | 78.76 | 79.56 | 116,584 | +0.51(+0.65%) |
Sep 04, 2013 | 78.05 | 79.35 | 78.05 | 79.05 | 77,590 | +1.05(+1.35%) |