Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 86.84 | 87.11 | 85.59 | 85.60 | 1,545,701 | -1.07(-1.24%) |
Nov 27, 2013 | 85.96 | 86.79 | 85.70 | 86.67 | 2,643,606 | +0.91(+1.07%) |
Nov 26, 2013 | 85.12 | 86.05 | 84.76 | 85.76 | 2,827,966 | +0.74(+0.87%) |
Nov 25, 2013 | 85.78 | 85.88 | 84.90 | 85.02 | 1,588,354 | -0.42(-0.49%) |
Nov 22, 2013 | 86.26 | 86.27 | 85.21 | 85.44 | 1,431,559 | -0.63(-0.74%) |
Nov 21, 2013 | 85.85 | 86.25 | 85.40 | 86.08 | 1,580,492 | +0.37(+0.43%) |
Nov 20, 2013 | 86.93 | 87.68 | 85.58 | 85.71 | 1,872,739 | -1.18(-1.36%) |
Nov 19, 2013 | 86.95 | 87.57 | 86.30 | 86.89 | 1,870,603 | -0.18(-0.21%) |
Nov 18, 2013 | 87.71 | 88.06 | 86.99 | 87.08 | 2,075,296 | -0.62(-0.71%) |
Nov 15, 2013 | 86.55 | 87.76 | 86.55 | 87.70 | 2,829,671 | +0.84(+0.97%) |
Nov 14, 2013 | 85.40 | 87.19 | 85.39 | 86.86 | 2,343,887 | +1.36(+1.59%) |
Nov 13, 2013 | 84.63 | 85.50 | 84.26 | 85.50 | 2,544,577 | +0.62(+0.73%) |
Nov 12, 2013 | 86.03 | 86.27 | 84.54 | 84.88 | 2,658,010 | -1.52(-1.76%) |
Nov 11, 2013 | 86.82 | 87.12 | 86.31 | 86.40 | 1,614,386 | -0.30(-0.35%) |
Nov 08, 2013 | 87.43 | 87.43 | 85.64 | 86.70 | 2,600,960 | -1.31(-1.49%) |
Nov 07, 2013 | 88.87 | 88.98 | 87.73 | 88.01 | 2,387,816 | -0.48(-0.54%) |
Nov 06, 2013 | 88.39 | 89.05 | 88.20 | 88.49 | 1,832,964 | +0.54(+0.61%) |
Nov 05, 2013 | 88.32 | 88.58 | 87.84 | 87.95 | 2,008,515 | -1.08(-1.22%) |
Nov 04, 2013 | 88.90 | 89.03 | 87.89 | 89.03 | 1,906,572 | +0.29(+0.33%) |
Nov 01, 2013 | 88.01 | 88.82 | 87.57 | 88.74 | 2,338,906 | +1.16(+1.33%) |
Oct 31, 2013 | 88.37 | 88.94 | 87.39 | 87.58 | 2,712,193 | -0.74(-0.84%) |
Oct 30, 2013 | 88.43 | 89.25 | 87.86 | 88.32 | 2,116,137 | -0.46(-0.52%) |
Oct 29, 2013 | 89.28 | 89.62 | 88.36 | 88.78 | 2,040,499 | -0.49(-0.55%) |
Oct 28, 2013 | 90.61 | 90.61 | 88.94 | 89.28 | 2,296,617 | -1.22(-1.35%) |
Oct 25, 2013 | 91.30 | 91.79 | 89.52 | 90.49 | 2,576,030 | -0.45(-0.50%) |
Oct 24, 2013 | 90.01 | 90.95 | 89.56 | 90.95 | 2,394,581 | +0.96(+1.07%) |
Oct 23, 2013 | 90.03 | 90.59 | 89.43 | 89.98 | 2,332,249 | -0.54(-0.59%) |
Oct 22, 2013 | 89.29 | 90.81 | 89.28 | 90.52 | 2,477,914 | +1.69(+1.90%) |
Oct 21, 2013 | 89.45 | 89.45 | 88.36 | 88.83 | 2,182,878 | -0.70(-0.78%) |
Oct 18, 2013 | 90.35 | 90.66 | 89.41 | 89.54 | 2,162,661 | -0.33(-0.37%) |
Oct 17, 2013 | 88.90 | 90.13 | 88.37 | 89.87 | 2,534,200 | +0.80(+0.90%) |
Oct 16, 2013 | 87.49 | 89.16 | 87.31 | 89.07 | 2,354,037 | +1.84(+2.11%) |
Oct 15, 2013 | 87.19 | 88.07 | 86.74 | 87.22 | 2,092,486 | -0.22(-0.25%) |
Oct 14, 2013 | 86.68 | 87.68 | 86.41 | 87.45 | 1,941,560 | +0.19(+0.21%) |
Oct 11, 2013 | 86.20 | 87.30 | 86.05 | 87.26 | 1,910,555 | +0.70(+0.81%) |
Oct 10, 2013 | 85.05 | 86.57 | 84.85 | 86.56 | 2,180,175 | +1.98(+2.34%) |
Oct 09, 2013 | 84.87 | 85.43 | 84.16 | 84.58 | 1,787,579 | +0.12(+0.15%) |
Oct 08, 2013 | 85.55 | 85.84 | 84.40 | 84.45 | 1,734,089 | -1.14(-1.34%) |
Oct 07, 2013 | 83.70 | 85.98 | 83.64 | 85.60 | 2,309,193 | +1.07(+1.27%) |
Oct 04, 2013 | 84.41 | 84.85 | 83.76 | 84.53 | 1,844,553 | +0.22(+0.26%) |
Oct 03, 2013 | 85.41 | 85.90 | 83.77 | 84.31 | 2,626,867 | -1.59(-1.85%) |
Oct 02, 2013 | 84.27 | 85.90 | 84.19 | 85.90 | 2,420,823 | +1.16(+1.37%) |
Oct 01, 2013 | 84.11 | 86.23 | 83.73 | 84.74 | 2,379,084 | +0.74(+0.88%) |
Sep 30, 2013 | 84.35 | 85.40 | 83.58 | 83.99 | 2,116,486 | -1.06(-1.25%) |
Sep 27, 2013 | 85.38 | 85.76 | 84.52 | 85.05 | 1,896,588 | -0.66(-0.77%) |
Sep 26, 2013 | 85.11 | 85.75 | 84.99 | 85.72 | 1,956,763 | +0.58(+0.69%) |
Sep 25, 2013 | 85.05 | 85.25 | 84.41 | 85.13 | 1,535,466 | +0.14(+0.16%) |
Sep 24, 2013 | 85.41 | 85.73 | 84.96 | 85.00 | 2,086,524 | -0.73(-0.85%) |
Sep 23, 2013 | 85.43 | 86.19 | 85.00 | 85.73 | 2,359,007 | +0.16(+0.19%) |
Sep 20, 2013 | 87.56 | 87.84 | 85.56 | 85.56 | 3,833,964 | -1.99(-2.28%) |
Sep 19, 2013 | 87.95 | 89.19 | 87.54 | 87.56 | 4,098,996 | +0.03(+0.04%) |
Sep 18, 2013 | 85.57 | 87.55 | 84.09 | 87.52 | 5,108,693 | +1.72(+2.00%) |
Sep 17, 2013 | 85.80 | 86.56 | 85.45 | 85.81 | 2,587,788 | -0.16(-0.18%) |
Sep 16, 2013 | 85.90 | 86.34 | 85.41 | 85.97 | 2,462,194 | +1.81(+2.15%) |
Sep 13, 2013 | 84.19 | 84.58 | 83.98 | 84.16 | 1,604,660 | +0.12(+0.15%) |
Sep 12, 2013 | 84.51 | 85.11 | 83.93 | 84.03 | 1,759,447 | -0.46(-0.55%) |
Sep 11, 2013 | 84.16 | 84.54 | 83.96 | 84.50 | 2,052,650 | +0.22(+0.26%) |
Sep 10, 2013 | 84.62 | 85.00 | 83.91 | 84.28 | 2,364,140 | +0.16(+0.20%) |
Sep 09, 2013 | 82.47 | 84.11 | 82.36 | 84.11 | 3,283,220 | +1.98(+2.41%) |
Sep 06, 2013 | 81.90 | 83.02 | 81.90 | 82.13 | 2,528,314 | +1.36(+1.68%) |
Sep 05, 2013 | 81.91 | 82.24 | 80.73 | 80.77 | 2,198,166 | -1.15(-1.40%) |
Sep 04, 2013 | 81.76 | 82.59 | 81.26 | 81.92 | 2,721,875 | +0.07(+0.09%) |