Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 84.88 | 85.07 | 84.50 | 84.80 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.08 | 85.39 | 83.86 | 84.61 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.79 | 85.28 | 84.40 | 84.49 | 3,676,222 | -0.22(-0.25%) |
Nov 25, 2013 | 84.26 | 84.77 | 83.59 | 84.71 | 4,441,890 | +0.69(+0.82%) |
Nov 22, 2013 | 84.00 | 84.37 | 83.42 | 84.02 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.08 | 86.51 | 82.32 | 83.44 | 10,027,114 | -2.46(-2.86%) |
Nov 20, 2013 | 85.75 | 86.75 | 85.40 | 85.90 | 3,052,904 | +0.07(+0.09%) |
Nov 19, 2013 | 86.01 | 86.35 | 85.22 | 85.82 | 2,894,487 | -0.42(-0.49%) |
Nov 18, 2013 | 86.60 | 87.50 | 86.04 | 86.25 | 3,873,303 | +0.78(+0.91%) |
Nov 15, 2013 | 85.48 | 85.95 | 84.52 | 85.47 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.75 | 86.79 | 84.46 | 85.79 | 5,433,606 | +1.40(+1.66%) |
Nov 13, 2013 | 82.92 | 84.72 | 82.40 | 84.39 | 4,331,945 | +0.61(+0.73%) |
Nov 12, 2013 | 83.38 | 83.96 | 82.84 | 83.78 | 3,245,466 | +0.01(+0.01%) |
Nov 11, 2013 | 83.65 | 84.37 | 82.66 | 83.77 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.47 | 84.36 | 82.37 | 83.80 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.51 | 85.31 | 81.91 | 82.19 | 5,166,897 | -1.70(-2.03%) |
Nov 06, 2013 | 86.05 | 86.08 | 83.71 | 83.89 | 4,719,463 | -1.34(-1.58%) |
Nov 05, 2013 | 86.11 | 86.51 | 85.02 | 85.23 | 4,449,692 | -1.58(-1.82%) |
Nov 04, 2013 | 87.89 | 88.61 | 86.53 | 86.81 | 3,036,653 | -1.04(-1.19%) |
Nov 01, 2013 | 86.66 | 87.90 | 86.28 | 87.86 | 0 | +1.89(+2.19%) |
Oct 31, 2013 | 86.69 | 87.09 | 85.79 | 85.97 | 3,567,452 | -0.55(-0.63%) |
Oct 30, 2013 | 87.58 | 87.72 | 86.29 | 86.52 | 3,414,723 | -1.03(-1.17%) |
Oct 29, 2013 | 87.57 | 87.63 | 86.39 | 87.55 | 3,547,615 | -0.05(-0.05%) |
Oct 28, 2013 | 85.86 | 88.06 | 85.72 | 87.59 | 4,465,622 | +1.49(+1.73%) |
Oct 25, 2013 | 86.33 | 86.35 | 85.25 | 86.10 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.07 | 87.00 | 85.68 | 86.02 | 4,363,987 | +0.39(+0.46%) |
Oct 23, 2013 | 85.08 | 85.98 | 84.46 | 85.62 | 4,546,161 | -0.40(-0.46%) |
Oct 22, 2013 | 84.67 | 86.34 | 83.94 | 86.02 | 4,871,487 | +1.90(+2.26%) |
Oct 21, 2013 | 85.10 | 85.48 | 83.47 | 84.12 | 3,624,433 | -0.95(-1.11%) |
Oct 18, 2013 | 85.83 | 85.87 | 84.22 | 85.07 | 3,639,408 | -0.69(-0.80%) |
Oct 17, 2013 | 84.14 | 85.85 | 84.12 | 85.76 | 3,588,610 | +1.16(+1.37%) |
Oct 16, 2013 | 83.22 | 85.02 | 83.17 | 84.59 | 4,705,618 | +2.10(+2.55%) |
Oct 15, 2013 | 82.63 | 83.00 | 82.08 | 82.49 | 2,659,191 | -0.10(-0.13%) |
Oct 14, 2013 | 81.44 | 82.68 | 81.12 | 82.60 | 2,986,985 | +0.51(+0.62%) |
Oct 11, 2013 | 81.43 | 82.54 | 81.17 | 82.08 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.33 | 81.42 | 79.20 | 81.37 | 4,153,592 | +2.69(+3.42%) |
Oct 09, 2013 | 80.04 | 80.26 | 78.29 | 78.67 | 7,348,297 | -1.10(-1.37%) |
Oct 08, 2013 | 81.55 | 82.02 | 79.14 | 79.77 | 5,723,761 | -1.82(-2.23%) |
Oct 07, 2013 | 82.51 | 82.69 | 81.49 | 81.59 | 3,594,071 | -1.99(-2.38%) |
Oct 04, 2013 | 81.97 | 84.01 | 81.51 | 83.58 | 4,171,639 | +1.33(+1.61%) |
Oct 03, 2013 | 83.64 | 83.69 | 81.48 | 82.25 | 4,121,701 | -1.44(-1.72%) |
Oct 02, 2013 | 84.30 | 84.30 | 83.20 | 83.69 | 3,295,419 | -1.13(-1.33%) |
Oct 01, 2013 | 82.90 | 84.84 | 82.71 | 84.82 | 3,808,495 | +1.97(+2.37%) |
Sep 30, 2013 | 82.97 | 83.85 | 82.54 | 82.85 | 4,108,374 | -0.94(-1.12%) |
Sep 27, 2013 | 83.22 | 84.59 | 83.03 | 83.79 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.11 | 84.45 | 83.31 | 83.54 | 4,750,792 | +0.27(+0.33%) |
Sep 25, 2013 | 84.98 | 84.98 | 83.20 | 83.26 | 4,932,889 | -1.70(-2.00%) |
Sep 24, 2013 | 85.27 | 86.22 | 84.82 | 84.96 | 2,937,838 | -0.20(-0.23%) |
Sep 23, 2013 | 85.79 | 86.24 | 85.15 | 85.16 | 3,397,138 | -1.33(-1.54%) |
Sep 20, 2013 | 86.72 | 87.06 | 85.92 | 86.50 | 0 | -0.24(-0.28%) |
Sep 19, 2013 | 87.24 | 87.24 | 85.62 | 86.74 | 4,093,846 | -0.25(-0.29%) |
Sep 18, 2013 | 85.56 | 87.28 | 85.13 | 86.99 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 86.83 | 86.83 | 85.37 | 85.67 | 0 | -1.07(-1.24%) |
Sep 16, 2013 | 86.43 | 86.74 | 85.43 | 86.74 | 6,452,882 | +1.57(+1.84%) |
Sep 13, 2013 | 84.36 | 85.29 | 83.85 | 85.17 | 0 | +1.18(+1.41%) |
Sep 12, 2013 | 83.07 | 84.15 | 82.88 | 83.99 | 3,628,248 | +1.10(+1.33%) |
Sep 11, 2013 | 83.08 | 83.57 | 82.45 | 82.88 | 4,317,871 | +0.60(+0.73%) |
Sep 10, 2013 | 83.14 | 83.35 | 81.74 | 82.28 | 4,237,211 | -0.38(-0.46%) |
Sep 09, 2013 | 82.42 | 82.88 | 81.77 | 82.66 | 3,766,144 | +0.49(+0.59%) |
Sep 06, 2013 | 83.68 | 83.68 | 81.42 | 82.17 | 0 | -1.42(-1.70%) |
Sep 05, 2013 | 83.57 | 83.85 | 82.77 | 83.59 | 3,598,664 | -0.07(-0.08%) |
Sep 04, 2013 | 82.40 | 83.79 | 81.57 | 83.66 | 3,991,446 | +1.49(+1.81%) |