Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 91.85 | 92.20 | 91.33 | 91.51 | 75,258 | -0.33(-0.35%) |
Nov 27, 2013 | 92.03 | 92.22 | 91.34 | 91.83 | 205,735 | -0.15(-0.16%) |
Nov 26, 2013 | 90.96 | 92.27 | 90.70 | 91.98 | 236,083 | +0.83(+0.91%) |
Nov 25, 2013 | 90.48 | 92.22 | 90.48 | 91.15 | 150,314 | +0.60(+0.67%) |
Nov 22, 2013 | 90.50 | 91.12 | 89.84 | 90.55 | 179,529 | -0.05(-0.05%) |
Nov 21, 2013 | 89.55 | 90.73 | 89.51 | 90.59 | 173,800 | +1.05(+1.17%) |
Nov 20, 2013 | 89.62 | 89.65 | 88.41 | 89.54 | 236,597 | +0.20(+0.23%) |
Nov 19, 2013 | 88.01 | 89.58 | 87.90 | 89.34 | 271,280 | +1.33(+1.51%) |
Nov 18, 2013 | 88.09 | 88.79 | 87.84 | 88.01 | 322,906 | -0.08(-0.10%) |
Nov 15, 2013 | 88.22 | 88.54 | 88.08 | 88.09 | 368,827 | -0.37(-0.42%) |
Nov 14, 2013 | 88.71 | 89.00 | 88.25 | 88.46 | 242,803 | -0.24(-0.27%) |
Nov 13, 2013 | 87.49 | 88.73 | 87.39 | 88.70 | 248,210 | +1.05(+1.20%) |
Nov 12, 2013 | 87.17 | 87.86 | 86.81 | 87.65 | 577,895 | +0.45(+0.52%) |
Nov 11, 2013 | 85.73 | 87.42 | 85.47 | 87.20 | 301,510 | +0.97(+1.13%) |
Nov 08, 2013 | 85.22 | 86.28 | 85.22 | 86.22 | 140,154 | +0.63(+0.74%) |
Nov 07, 2013 | 86.28 | 86.85 | 85.57 | 85.59 | 226,076 | -0.69(-0.80%) |
Nov 06, 2013 | 86.45 | 86.65 | 85.74 | 86.28 | 194,332 | +0.02(+0.02%) |
Nov 05, 2013 | 86.04 | 86.39 | 85.52 | 86.26 | 183,799 | -0.37(-0.43%) |
Nov 04, 2013 | 86.22 | 86.65 | 85.32 | 86.63 | 396,578 | +0.83(+0.97%) |
Nov 01, 2013 | 85.56 | 86.20 | 84.92 | 85.80 | 188,671 | +0.31(+0.36%) |
Oct 31, 2013 | 85.01 | 86.14 | 84.89 | 85.49 | 455,148 | +0.64(+0.75%) |
Oct 30, 2013 | 82.11 | 85.24 | 81.06 | 84.85 | 674,887 | +3.79(+4.68%) |
Oct 29, 2013 | 80.64 | 81.07 | 80.29 | 81.06 | 268,360 | +0.63(+0.78%) |
Oct 28, 2013 | 80.29 | 80.92 | 79.95 | 80.43 | 128,057 | +0.05(+0.06%) |
Oct 25, 2013 | 80.20 | 80.55 | 79.83 | 80.38 | 179,252 | +0.25(+0.31%) |
Oct 24, 2013 | 81.02 | 81.29 | 79.97 | 80.13 | 163,573 | -0.86(-1.06%) |
Oct 23, 2013 | 80.00 | 80.99 | 79.98 | 80.99 | 220,297 | +0.81(+1.01%) |
Oct 22, 2013 | 80.20 | 80.64 | 79.76 | 80.19 | 424,237 | +0.03(+0.03%) |
Oct 21, 2013 | 79.92 | 80.64 | 79.71 | 80.16 | 446,370 | +0.18(+0.22%) |
Oct 18, 2013 | 80.12 | 80.16 | 78.73 | 79.98 | 207,700 | -0.07(-0.09%) |
Oct 17, 2013 | 78.89 | 80.10 | 78.76 | 80.06 | 163,761 | +0.88(+1.11%) |
Oct 16, 2013 | 78.77 | 79.34 | 78.63 | 79.17 | 210,518 | +0.96(+1.23%) |
Oct 15, 2013 | 78.67 | 78.82 | 78.18 | 78.21 | 222,128 | -0.78(-0.99%) |
Oct 14, 2013 | 77.80 | 79.08 | 77.77 | 78.99 | 224,821 | +1.03(+1.32%) |
Oct 11, 2013 | 76.99 | 78.00 | 76.78 | 77.96 | 163,300 | +0.71(+0.92%) |
Oct 10, 2013 | 77.07 | 77.44 | 76.77 | 77.25 | 237,780 | +0.54(+0.70%) |
Oct 09, 2013 | 76.11 | 76.92 | 76.07 | 76.71 | 354,478 | +0.61(+0.80%) |
Oct 08, 2013 | 76.32 | 76.65 | 75.98 | 76.10 | 195,540 | -0.28(-0.36%) |
Oct 07, 2013 | 75.99 | 76.85 | 75.63 | 76.37 | 208,780 | -0.06(-0.07%) |
Oct 04, 2013 | 76.35 | 76.64 | 76.28 | 76.43 | 123,529 | -0.01(-0.01%) |
Oct 03, 2013 | 76.51 | 77.02 | 75.69 | 76.44 | 385,829 | -0.07(-0.10%) |
Oct 02, 2013 | 76.30 | 76.74 | 75.72 | 76.51 | 193,937 | +0.00(+0.00%) |
Oct 01, 2013 | 76.08 | 76.82 | 76.07 | 76.51 | 603,943 | +0.20(+0.27%) |
Sep 30, 2013 | 75.17 | 76.70 | 75.17 | 76.31 | 432,227 | +0.28(+0.37%) |
Sep 27, 2013 | 75.22 | 76.05 | 75.09 | 76.03 | 213,587 | +0.46(+0.61%) |
Sep 26, 2013 | 75.71 | 75.86 | 75.03 | 75.57 | 162,044 | +0.06(+0.09%) |
Sep 25, 2013 | 75.64 | 75.93 | 75.34 | 75.50 | 505,820 | -0.27(-0.35%) |
Sep 24, 2013 | 75.37 | 76.12 | 75.28 | 75.77 | 361,859 | +0.24(+0.32%) |
Sep 23, 2013 | 75.52 | 75.76 | 75.13 | 75.53 | 122,886 | +0.01(+0.01%) |
Sep 20, 2013 | 76.03 | 76.03 | 75.46 | 75.52 | 258,182 | -0.21(-0.28%) |
Sep 19, 2013 | 76.11 | 76.43 | 75.58 | 75.73 | 156,955 | -0.38(-0.50%) |
Sep 18, 2013 | 75.45 | 76.37 | 75.17 | 76.11 | 390,782 | +1.21(+1.61%) |
Sep 17, 2013 | 73.76 | 75.03 | 73.56 | 74.91 | 292,542 | +1.15(+1.56%) |
Sep 16, 2013 | 73.97 | 73.97 | 73.30 | 73.76 | 289,152 | +1.26(+1.74%) |
Sep 13, 2013 | 72.54 | 72.75 | 72.40 | 72.50 | 90,242 | -0.12(-0.17%) |
Sep 12, 2013 | 72.91 | 72.91 | 72.11 | 72.62 | 181,676 | -0.29(-0.39%) |
Sep 11, 2013 | 72.52 | 73.36 | 72.41 | 72.91 | 321,325 | +0.55(+0.76%) |
Sep 10, 2013 | 72.26 | 72.63 | 71.90 | 72.36 | 278,994 | +0.17(+0.23%) |
Sep 09, 2013 | 72.03 | 72.29 | 71.75 | 72.19 | 161,053 | +0.22(+0.31%) |
Sep 06, 2013 | 71.82 | 72.44 | 70.58 | 71.97 | 386,914 | +0.43(+0.60%) |
Sep 05, 2013 | 71.96 | 72.14 | 71.17 | 71.54 | 162,562 | -0.28(-0.39%) |
Sep 04, 2013 | 70.45 | 72.02 | 70.45 | 71.82 | 284,881 | +1.22(+1.73%) |