Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 87.15 | 87.42 | 86.63 | 86.68 | 303,660 | -0.44(-0.51%) |
Nov 27, 2013 | 87.05 | 87.40 | 86.73 | 87.12 | 712,415 | +0.37(+0.42%) |
Nov 26, 2013 | 87.04 | 87.38 | 86.70 | 86.75 | 927,045 | -0.23(-0.27%) |
Nov 25, 2013 | 86.75 | 87.46 | 86.50 | 86.99 | 661,130 | +0.26(+0.30%) |
Nov 22, 2013 | 86.17 | 86.75 | 85.60 | 86.72 | 661,070 | +0.56(+0.65%) |
Nov 21, 2013 | 85.43 | 86.57 | 85.36 | 86.16 | 806,121 | +1.05(+1.23%) |
Nov 20, 2013 | 85.12 | 85.45 | 84.46 | 85.12 | 737,246 | +0.33(+0.39%) |
Nov 19, 2013 | 85.01 | 85.25 | 84.32 | 84.79 | 721,542 | -0.16(-0.19%) |
Nov 18, 2013 | 84.58 | 85.58 | 84.39 | 84.95 | 995,727 | +0.39(+0.46%) |
Nov 15, 2013 | 84.24 | 84.70 | 83.85 | 84.57 | 1,967,917 | +0.54(+0.64%) |
Nov 14, 2013 | 83.65 | 84.20 | 83.29 | 84.03 | 882,305 | +0.63(+0.75%) |
Nov 13, 2013 | 83.04 | 83.46 | 82.44 | 83.40 | 1,107,659 | +0.21(+0.25%) |
Nov 12, 2013 | 84.49 | 84.95 | 82.99 | 83.19 | 1,139,857 | -1.58(-1.87%) |
Nov 11, 2013 | 84.77 | 85.10 | 84.50 | 84.77 | 640,545 | -0.27(-0.32%) |
Nov 08, 2013 | 83.13 | 85.43 | 83.13 | 85.04 | 1,391,313 | +2.04(+2.46%) |
Nov 07, 2013 | 83.94 | 84.36 | 82.95 | 83.00 | 501,243 | -0.74(-0.88%) |
Nov 06, 2013 | 83.65 | 83.98 | 83.13 | 83.74 | 895,096 | +0.52(+0.63%) |
Nov 05, 2013 | 83.04 | 83.46 | 82.83 | 83.22 | 978,669 | -0.16(-0.19%) |
Nov 04, 2013 | 83.71 | 84.00 | 82.98 | 83.38 | 843,187 | -0.19(-0.23%) |
Nov 01, 2013 | 84.08 | 84.84 | 83.11 | 83.57 | 1,241,554 | -0.47(-0.56%) |
Oct 31, 2013 | 85.33 | 85.36 | 84.04 | 84.04 | 1,276,371 | -1.33(-1.56%) |
Oct 30, 2013 | 84.16 | 85.88 | 84.03 | 85.37 | 1,793,954 | +1.21(+1.44%) |
Oct 29, 2013 | 84.05 | 84.19 | 83.59 | 84.16 | 1,511,753 | +0.49(+0.58%) |
Oct 28, 2013 | 83.95 | 84.12 | 83.55 | 83.68 | 1,541,284 | -0.38(-0.45%) |
Oct 25, 2013 | 84.06 | 84.27 | 83.42 | 84.06 | 1,374,137 | +0.16(+0.19%) |
Oct 24, 2013 | 84.84 | 85.16 | 83.69 | 83.90 | 1,582,210 | -0.40(-0.47%) |
Oct 23, 2013 | 84.17 | 84.33 | 83.59 | 84.30 | 1,804,051 | -0.25(-0.30%) |
Oct 22, 2013 | 85.12 | 85.14 | 84.42 | 84.55 | 1,036,354 | -0.59(-0.69%) |
Oct 21, 2013 | 85.83 | 86.23 | 84.96 | 85.14 | 1,725,706 | -0.60(-0.70%) |
Oct 18, 2013 | 83.99 | 85.81 | 82.42 | 85.74 | 2,641,043 | +1.63(+1.94%) |
Oct 17, 2013 | 85.91 | 86.14 | 83.46 | 84.11 | 2,828,866 | -2.57(-2.96%) |
Oct 16, 2013 | 85.69 | 86.76 | 85.45 | 86.68 | 1,125,110 | +1.74(+2.05%) |
Oct 15, 2013 | 85.43 | 85.78 | 84.72 | 84.94 | 712,360 | -0.86(-1.00%) |
Oct 14, 2013 | 84.88 | 85.84 | 84.88 | 85.80 | 801,891 | +0.32(+0.38%) |
Oct 11, 2013 | 84.23 | 85.78 | 83.56 | 85.48 | 1,306,525 | +1.07(+1.27%) |
Oct 10, 2013 | 83.39 | 84.49 | 83.36 | 84.41 | 1,175,420 | +1.78(+2.16%) |
Oct 09, 2013 | 82.43 | 82.87 | 81.58 | 82.62 | 1,239,157 | +0.54(+0.66%) |
Oct 08, 2013 | 82.77 | 83.14 | 82.05 | 82.09 | 1,412,007 | -0.52(-0.62%) |
Oct 07, 2013 | 83.53 | 83.65 | 82.55 | 82.60 | 716,650 | -1.67(-1.98%) |
Oct 04, 2013 | 83.01 | 84.37 | 82.82 | 84.27 | 671,617 | +1.28(+1.55%) |
Oct 03, 2013 | 83.00 | 83.46 | 82.49 | 82.98 | 862,574 | -0.24(-0.29%) |
Oct 02, 2013 | 83.45 | 83.50 | 82.91 | 83.22 | 762,982 | -0.59(-0.70%) |
Oct 01, 2013 | 83.62 | 83.98 | 83.32 | 83.81 | 878,916 | +0.22(+0.27%) |
Sep 30, 2013 | 83.05 | 83.75 | 82.55 | 83.59 | 1,143,486 | -0.12(-0.14%) |
Sep 27, 2013 | 83.16 | 84.04 | 83.04 | 83.71 | 1,119,741 | +0.03(+0.04%) |
Sep 26, 2013 | 82.97 | 83.71 | 82.89 | 83.68 | 1,089,487 | +0.74(+0.89%) |
Sep 25, 2013 | 82.77 | 83.16 | 82.15 | 82.94 | 855,097 | +0.42(+0.51%) |
Sep 24, 2013 | 82.70 | 83.03 | 82.17 | 82.52 | 1,061,466 | -0.18(-0.22%) |
Sep 23, 2013 | 83.30 | 83.43 | 81.76 | 82.70 | 1,232,657 | -0.60(-0.72%) |
Sep 20, 2013 | 84.08 | 84.57 | 83.23 | 83.30 | 2,405,042 | -0.80(-0.95%) |
Sep 19, 2013 | 84.86 | 85.19 | 83.19 | 84.09 | 1,346,122 | -0.65(-0.77%) |
Sep 18, 2013 | 84.79 | 85.66 | 84.24 | 84.74 | 1,292,271 | -0.05(-0.06%) |
Sep 17, 2013 | 84.07 | 84.83 | 83.42 | 84.80 | 781,501 | +0.93(+1.11%) |
Sep 16, 2013 | 84.33 | 84.37 | 83.59 | 83.86 | 1,113,407 | +0.27(+0.32%) |
Sep 13, 2013 | 83.43 | 84.04 | 83.25 | 83.59 | 608,182 | +0.16(+0.20%) |
Sep 12, 2013 | 84.33 | 84.39 | 83.32 | 83.43 | 835,086 | -0.70(-0.83%) |
Sep 11, 2013 | 84.53 | 84.76 | 83.67 | 84.13 | 1,029,020 | -0.37(-0.44%) |
Sep 10, 2013 | 84.95 | 85.17 | 84.24 | 84.51 | 1,511,008 | +0.01(+0.01%) |
Sep 09, 2013 | 85.89 | 86.09 | 84.34 | 84.50 | 1,942,133 | -1.37(-1.60%) |
Sep 06, 2013 | 86.13 | 86.56 | 84.48 | 85.87 | 749,635 | -0.69(-0.80%) |
Sep 05, 2013 | 86.22 | 87.00 | 86.15 | 86.57 | 654,234 | +0.29(+0.34%) |
Sep 04, 2013 | 85.22 | 86.48 | 85.22 | 86.28 | 1,014,064 | +1.01(+1.18%) |