Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 80.08 | 83.35 | 79.86 | 82.86 | 144,320 | +3.07(+3.85%) |
Nov 27, 2013 | 77.69 | 80.05 | 77.04 | 79.79 | 166,956 | +2.11(+2.72%) |
Nov 26, 2013 | 76.95 | 77.93 | 75.50 | 77.67 | 137,691 | +0.52(+0.67%) |
Nov 25, 2013 | 77.07 | 77.66 | 76.80 | 77.15 | 105,754 | +0.06(+0.08%) |
Nov 22, 2013 | 77.15 | 77.63 | 76.50 | 77.09 | 124,803 | -0.17(-0.22%) |
Nov 21, 2013 | 78.41 | 78.58 | 76.53 | 77.26 | 174,597 | -1.19(-1.52%) |
Nov 20, 2013 | 77.50 | 79.21 | 75.87 | 78.45 | 287,379 | +0.92(+1.19%) |
Nov 19, 2013 | 78.99 | 79.68 | 74.89 | 77.53 | 176,242 | -1.72(-2.17%) |
Nov 18, 2013 | 79.95 | 80.07 | 79.10 | 79.25 | 88,974 | -0.23(-0.28%) |
Nov 15, 2013 | 78.81 | 80.01 | 78.39 | 79.48 | 133,918 | +1.19(+1.52%) |
Nov 14, 2013 | 77.84 | 79.07 | 77.72 | 78.29 | 70,831 | +0.59(+0.76%) |
Nov 13, 2013 | 77.73 | 78.62 | 77.30 | 77.70 | 82,071 | -0.38(-0.49%) |
Nov 12, 2013 | 76.41 | 78.12 | 76.02 | 78.08 | 146,494 | +1.72(+2.25%) |
Nov 11, 2013 | 76.80 | 76.97 | 75.42 | 76.37 | 108,823 | -0.66(-0.85%) |
Nov 08, 2013 | 77.55 | 77.55 | 75.58 | 77.02 | 154,698 | -0.75(-0.97%) |
Nov 07, 2013 | 79.35 | 79.65 | 77.36 | 77.77 | 126,451 | -1.01(-1.28%) |
Nov 06, 2013 | 79.03 | 80.48 | 78.29 | 78.79 | 102,242 | -0.13(-0.16%) |
Nov 05, 2013 | 81.39 | 81.55 | 78.33 | 78.92 | 149,898 | -3.69(-4.46%) |
Nov 04, 2013 | 82.60 | 83.14 | 82.09 | 82.60 | 54,952 | +0.00(+0.00%) |
Nov 01, 2013 | 83.44 | 83.47 | 81.77 | 82.60 | 61,063 | -0.52(-0.63%) |
Oct 31, 2013 | 84.91 | 85.00 | 83.02 | 83.12 | 94,105 | -1.67(-1.97%) |
Oct 30, 2013 | 83.78 | 84.93 | 83.06 | 84.80 | 148,402 | +2.34(+2.84%) |
Oct 29, 2013 | 83.26 | 83.54 | 82.09 | 82.46 | 77,525 | -0.66(-0.79%) |
Oct 28, 2013 | 82.88 | 83.51 | 81.84 | 83.12 | 99,329 | +0.04(+0.05%) |
Oct 25, 2013 | 83.37 | 83.68 | 81.36 | 83.08 | 154,703 | -0.18(-0.22%) |
Oct 24, 2013 | 84.63 | 84.84 | 82.70 | 83.26 | 69,223 | -1.72(-2.03%) |
Oct 23, 2013 | 86.93 | 86.93 | 83.87 | 84.98 | 90,819 | -1.97(-2.27%) |
Oct 22, 2013 | 84.70 | 87.39 | 83.55 | 86.95 | 110,638 | +3.99(+4.81%) |
Oct 21, 2013 | 83.04 | 83.75 | 82.40 | 82.96 | 70,969 | -0.28(-0.34%) |
Oct 18, 2013 | 84.40 | 84.40 | 83.13 | 83.25 | 38,470 | -1.15(-1.37%) |
Oct 17, 2013 | 84.84 | 85.41 | 84.14 | 84.40 | 51,933 | -0.32(-0.38%) |
Oct 16, 2013 | 84.92 | 86.67 | 83.14 | 84.72 | 108,415 | +0.15(+0.18%) |
Oct 15, 2013 | 85.98 | 86.63 | 84.05 | 84.57 | 135,654 | -1.26(-1.47%) |
Oct 14, 2013 | 86.57 | 86.59 | 84.40 | 85.83 | 44,161 | -0.77(-0.88%) |
Oct 11, 2013 | 84.32 | 86.94 | 84.19 | 86.59 | 67,237 | +2.04(+2.41%) |
Oct 10, 2013 | 83.90 | 85.62 | 83.60 | 84.55 | 56,402 | +1.29(+1.55%) |
Oct 09, 2013 | 83.77 | 85.12 | 82.92 | 83.27 | 70,816 | -0.43(-0.52%) |
Oct 08, 2013 | 84.84 | 85.28 | 82.78 | 83.70 | 56,528 | -1.23(-1.44%) |
Oct 07, 2013 | 81.15 | 85.63 | 81.15 | 84.93 | 46,944 | -1.10(-1.28%) |
Oct 04, 2013 | 85.87 | 87.25 | 85.54 | 86.03 | 54,852 | +0.47(+0.55%) |
Oct 03, 2013 | 87.50 | 87.50 | 85.24 | 85.56 | 39,852 | -1.77(-2.03%) |
Oct 02, 2013 | 87.54 | 87.94 | 86.11 | 87.33 | 57,638 | -0.49(-0.56%) |
Oct 01, 2013 | 85.62 | 88.25 | 85.17 | 87.82 | 91,678 | +2.42(+2.83%) |
Sep 30, 2013 | 87.03 | 87.21 | 84.98 | 85.40 | 219,934 | -2.16(-2.47%) |
Sep 27, 2013 | 89.98 | 89.98 | 87.39 | 87.56 | 73,628 | -2.65(-2.94%) |
Sep 26, 2013 | 91.20 | 91.98 | 89.92 | 90.21 | 80,360 | -0.43(-0.48%) |
Sep 25, 2013 | 90.89 | 91.27 | 89.82 | 90.65 | 80,685 | -0.25(-0.28%) |
Sep 24, 2013 | 91.70 | 91.92 | 90.70 | 90.90 | 63,179 | -0.95(-1.03%) |
Sep 23, 2013 | 92.37 | 92.37 | 91.23 | 91.85 | 100,493 | -0.51(-0.55%) |
Sep 20, 2013 | 95.17 | 95.17 | 91.98 | 92.36 | 88,347 | -2.86(-3.00%) |
Sep 19, 2013 | 94.53 | 95.58 | 94.13 | 95.22 | 121,842 | +0.60(+0.63%) |
Sep 18, 2013 | 91.53 | 94.90 | 90.32 | 94.62 | 137,024 | +3.31(+3.63%) |
Sep 17, 2013 | 91.17 | 91.81 | 89.96 | 91.31 | 84,669 | -0.41(-0.44%) |
Sep 16, 2013 | 91.16 | 92.16 | 90.65 | 91.71 | 100,195 | +1.06(+1.17%) |
Sep 13, 2013 | 90.00 | 90.80 | 89.71 | 90.65 | 117,878 | +0.58(+0.65%) |
Sep 12, 2013 | 90.70 | 90.70 | 89.44 | 90.07 | 70,716 | -0.89(-0.98%) |
Sep 11, 2013 | 88.53 | 91.01 | 88.24 | 90.96 | 224,447 | +2.48(+2.80%) |
Sep 10, 2013 | 88.00 | 88.78 | 87.23 | 88.48 | 210,859 | +0.95(+1.08%) |
Sep 09, 2013 | 87.05 | 88.51 | 84.15 | 87.53 | 210,151 | +0.46(+0.53%) |
Sep 06, 2013 | 85.22 | 88.89 | 84.87 | 87.07 | 173,083 | +2.54(+3.01%) |
Sep 05, 2013 | 83.84 | 85.08 | 82.49 | 84.53 | 153,871 | +1.18(+1.42%) |
Sep 04, 2013 | 84.38 | 84.38 | 82.99 | 83.35 | 154,793 | +0.31(+0.37%) |