Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 92.39 | 92.41 | 91.31 | 91.46 | 341,404 | -0.63(-0.68%) |
Nov 27, 2013 | 92.19 | 92.19 | 91.38 | 92.08 | 447,885 | +0.37(+0.40%) |
Nov 26, 2013 | 91.01 | 92.05 | 91.01 | 91.71 | 617,815 | +0.49(+0.54%) |
Nov 25, 2013 | 91.96 | 92.08 | 91.01 | 91.22 | 697,085 | -0.63(-0.68%) |
Nov 22, 2013 | 89.92 | 91.93 | 89.44 | 91.85 | 1,012,870 | +2.12(+2.36%) |
Nov 21, 2013 | 89.44 | 90.18 | 89.40 | 89.73 | 905,859 | +0.39(+0.43%) |
Nov 20, 2013 | 89.52 | 89.99 | 88.82 | 89.35 | 526,913 | -0.13(-0.14%) |
Nov 19, 2013 | 89.87 | 90.29 | 89.23 | 89.48 | 700,848 | -0.27(-0.30%) |
Nov 18, 2013 | 90.68 | 90.79 | 89.38 | 89.74 | 1,106,455 | -0.43(-0.47%) |
Nov 15, 2013 | 90.92 | 91.59 | 90.13 | 90.17 | 1,246,832 | -0.50(-0.55%) |
Nov 14, 2013 | 91.21 | 91.69 | 90.61 | 90.67 | 759,515 | -0.46(-0.50%) |
Nov 13, 2013 | 90.10 | 91.38 | 89.74 | 91.13 | 1,154,949 | +0.64(+0.71%) |
Nov 12, 2013 | 90.11 | 90.85 | 89.65 | 90.49 | 797,086 | +0.21(+0.23%) |
Nov 11, 2013 | 89.58 | 90.67 | 89.26 | 90.28 | 921,430 | +0.78(+0.87%) |
Nov 08, 2013 | 89.18 | 89.64 | 88.82 | 89.50 | 1,441,220 | +0.13(+0.14%) |
Nov 07, 2013 | 89.01 | 91.29 | 88.13 | 89.37 | 1,803,586 | +2.03(+2.32%) |
Nov 06, 2013 | 87.37 | 88.23 | 87.07 | 87.34 | 1,008,161 | +0.19(+0.22%) |
Nov 05, 2013 | 87.38 | 87.78 | 86.62 | 87.15 | 814,764 | -0.79(-0.89%) |
Nov 04, 2013 | 88.13 | 88.77 | 87.75 | 87.94 | 869,870 | +0.27(+0.31%) |
Nov 01, 2013 | 88.63 | 89.10 | 87.19 | 87.67 | 894,072 | -0.79(-0.89%) |
Oct 31, 2013 | 88.19 | 89.94 | 87.83 | 88.45 | 916,596 | +0.28(+0.32%) |
Oct 30, 2013 | 89.03 | 89.45 | 88.10 | 88.17 | 706,100 | -0.68(-0.77%) |
Oct 29, 2013 | 88.31 | 88.95 | 88.03 | 88.85 | 1,174,160 | +0.98(+1.11%) |
Oct 28, 2013 | 88.36 | 88.83 | 87.59 | 87.87 | 815,788 | -0.73(-0.82%) |
Oct 25, 2013 | 89.21 | 89.63 | 88.04 | 88.60 | 898,315 | -0.92(-1.03%) |
Oct 24, 2013 | 88.48 | 89.79 | 88.39 | 89.52 | 691,855 | +1.06(+1.20%) |
Oct 23, 2013 | 87.91 | 88.47 | 87.33 | 88.47 | 839,375 | +0.14(+0.15%) |
Oct 22, 2013 | 88.77 | 89.62 | 88.08 | 88.33 | 621,215 | +0.10(+0.12%) |
Oct 21, 2013 | 88.44 | 88.83 | 87.69 | 88.23 | 523,191 | -0.23(-0.26%) |
Oct 18, 2013 | 88.27 | 88.67 | 87.13 | 88.46 | 1,062,633 | +1.87(+2.17%) |
Oct 17, 2013 | 84.59 | 86.68 | 84.59 | 86.58 | 693,082 | +1.37(+1.61%) |
Oct 16, 2013 | 85.17 | 85.64 | 84.77 | 85.21 | 1,383,248 | +0.02(+0.02%) |
Oct 15, 2013 | 86.96 | 86.96 | 84.97 | 85.20 | 906,486 | -1.94(-2.22%) |
Oct 14, 2013 | 86.61 | 87.29 | 86.39 | 87.14 | 716,690 | +0.14(+0.17%) |
Oct 11, 2013 | 86.54 | 87.06 | 86.18 | 86.99 | 866,099 | +0.18(+0.21%) |
Oct 10, 2013 | 84.70 | 87.14 | 84.39 | 86.81 | 833,626 | +3.18(+3.80%) |
Oct 09, 2013 | 84.73 | 85.28 | 83.28 | 83.63 | 1,443,056 | -1.10(-1.30%) |
Oct 08, 2013 | 85.80 | 86.42 | 84.66 | 84.73 | 947,459 | -0.74(-0.86%) |
Oct 07, 2013 | 84.93 | 86.18 | 84.84 | 85.46 | 708,645 | -0.36(-0.42%) |
Oct 04, 2013 | 85.37 | 86.20 | 84.97 | 85.82 | 588,896 | +0.71(+0.84%) |
Oct 03, 2013 | 85.65 | 86.00 | 84.02 | 85.11 | 695,984 | -0.58(-0.67%) |
Oct 02, 2013 | 85.81 | 86.28 | 82.50 | 85.69 | 912,519 | -0.80(-0.93%) |
Oct 01, 2013 | 85.91 | 87.14 | 85.50 | 86.49 | 825,845 | +0.82(+0.95%) |
Sep 30, 2013 | 84.61 | 86.27 | 84.61 | 85.67 | 821,039 | -0.19(-0.22%) |
Sep 27, 2013 | 86.24 | 86.46 | 85.53 | 85.86 | 567,663 | -0.78(-0.90%) |
Sep 26, 2013 | 86.45 | 86.83 | 85.94 | 86.64 | 485,341 | +0.64(+0.75%) |
Sep 25, 2013 | 85.57 | 86.42 | 85.57 | 86.00 | 745,574 | +0.12(+0.14%) |
Sep 24, 2013 | 85.80 | 86.75 | 85.41 | 85.88 | 762,458 | +0.22(+0.25%) |
Sep 23, 2013 | 85.88 | 86.34 | 85.29 | 85.66 | 712,623 | -0.38(-0.44%) |
Sep 20, 2013 | 87.10 | 87.66 | 85.89 | 86.04 | 1,144,138 | -1.39(-1.59%) |
Sep 19, 2013 | 87.40 | 87.90 | 86.84 | 87.42 | 835,409 | +0.53(+0.61%) |
Sep 18, 2013 | 84.99 | 87.02 | 84.81 | 86.90 | 874,297 | +1.70(+1.99%) |
Sep 17, 2013 | 85.24 | 86.02 | 84.42 | 85.20 | 1,125,561 | -0.50(-0.58%) |
Sep 16, 2013 | 85.66 | 86.18 | 84.99 | 85.69 | 968,537 | +1.55(+1.84%) |
Sep 13, 2013 | 83.76 | 84.31 | 83.38 | 84.15 | 514,837 | +0.43(+0.52%) |
Sep 12, 2013 | 83.24 | 87.50 | 82.63 | 83.72 | 897,075 | +0.61(+0.73%) |
Sep 11, 2013 | 82.83 | 83.16 | 81.86 | 83.11 | 1,363,530 | -0.22(-0.27%) |
Sep 10, 2013 | 82.51 | 84.29 | 82.27 | 83.33 | 1,250,967 | +1.42(+1.73%) |
Sep 09, 2013 | 80.45 | 82.19 | 80.09 | 81.91 | 958,322 | +1.77(+2.21%) |
Sep 06, 2013 | 80.26 | 81.09 | 78.92 | 80.14 | 1,026,245 | +0.22(+0.27%) |
Sep 05, 2013 | 79.14 | 80.11 | 78.89 | 79.93 | 529,231 | +0.55(+0.70%) |
Sep 04, 2013 | 78.39 | 79.70 | 77.69 | 79.37 | 774,756 | +0.87(+1.10%) |