Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 88.47 | 89.08 | 88.13 | 88.60 | 152,092 | +0.33(+0.37%) |
Nov 27, 2013 | 87.16 | 88.36 | 86.94 | 88.27 | 316,375 | +1.00(+1.15%) |
Nov 26, 2013 | 86.78 | 87.41 | 86.37 | 87.27 | 380,319 | +0.86(+1.00%) |
Nov 25, 2013 | 86.12 | 86.65 | 85.80 | 86.41 | 297,750 | +0.66(+0.77%) |
Nov 22, 2013 | 85.04 | 85.84 | 84.80 | 85.75 | 432,834 | +0.86(+1.01%) |
Nov 21, 2013 | 84.68 | 85.69 | 84.50 | 84.89 | 439,892 | +0.70(+0.83%) |
Nov 20, 2013 | 84.93 | 85.35 | 83.94 | 84.19 | 605,875 | -0.54(-0.64%) |
Nov 19, 2013 | 85.89 | 86.24 | 84.36 | 84.73 | 501,092 | -1.14(-1.33%) |
Nov 18, 2013 | 86.99 | 87.23 | 85.50 | 85.87 | 633,285 | -1.10(-1.26%) |
Nov 15, 2013 | 87.40 | 87.61 | 86.49 | 86.97 | 589,211 | -0.20(-0.23%) |
Nov 14, 2013 | 87.15 | 87.55 | 86.53 | 87.17 | 289,994 | +1.03(+1.20%) |
Nov 12, 2013 | 86.95 | 87.03 | 85.75 | 86.14 | 424,087 | -0.89(-1.02%) |
Nov 11, 2013 | 86.43 | 87.66 | 86.18 | 87.03 | 683,439 | +0.67(+0.78%) |
Nov 08, 2013 | 86.90 | 87.63 | 86.09 | 86.36 | 558,537 | -0.55(-0.63%) |
Nov 07, 2013 | 88.96 | 89.12 | 86.36 | 86.91 | 605,517 | -2.02(-2.27%) |
Nov 06, 2013 | 88.18 | 89.19 | 88.10 | 88.93 | 679,072 | +1.04(+1.18%) |
Nov 05, 2013 | 85.52 | 88.99 | 85.52 | 87.89 | 910,413 | +1.52(+1.76%) |
Nov 04, 2013 | 85.44 | 86.38 | 85.20 | 86.37 | 292,419 | +1.05(+1.23%) |
Nov 01, 2013 | 86.07 | 86.28 | 84.45 | 85.32 | 302,619 | -0.36(-0.42%) |
Oct 31, 2013 | 86.47 | 87.02 | 85.44 | 85.68 | 349,396 | -0.81(-0.94%) |
Oct 30, 2013 | 87.57 | 88.24 | 85.87 | 86.49 | 433,740 | -0.71(-0.81%) |
Oct 29, 2013 | 87.24 | 87.45 | 86.03 | 87.20 | 572,983 | -0.47(-0.54%) |
Oct 28, 2013 | 87.62 | 88.23 | 87.32 | 87.67 | 616,378 | +0.34(+0.39%) |
Oct 25, 2013 | 87.43 | 88.44 | 85.07 | 87.33 | 946,407 | +0.49(+0.56%) |
Oct 24, 2013 | 87.40 | 87.40 | 86.28 | 86.84 | 514,323 | -0.20(-0.23%) |
Oct 23, 2013 | 86.77 | 87.29 | 85.90 | 87.04 | 421,798 | -0.46(-0.53%) |
Oct 22, 2013 | 88.09 | 88.43 | 87.02 | 87.50 | 330,341 | -0.11(-0.13%) |
Oct 21, 2013 | 86.85 | 87.76 | 86.83 | 87.61 | 297,698 | +0.56(+0.64%) |
Oct 18, 2013 | 86.66 | 87.09 | 86.17 | 87.05 | 283,589 | +0.95(+1.10%) |
Oct 17, 2013 | 84.66 | 86.10 | 84.66 | 86.10 | 346,625 | +0.80(+0.94%) |
Oct 16, 2013 | 84.86 | 85.85 | 84.43 | 85.30 | 274,034 | +0.86(+1.02%) |
Oct 15, 2013 | 85.06 | 85.83 | 83.82 | 84.44 | 319,046 | -0.46(-0.54%) |
Oct 14, 2013 | 84.14 | 85.31 | 83.98 | 84.90 | 255,563 | +0.03(+0.04%) |
Oct 11, 2013 | 83.78 | 84.90 | 83.78 | 84.87 | 221,673 | +0.98(+1.17%) |
Oct 10, 2013 | 83.61 | 84.70 | 82.99 | 83.89 | 240,562 | +1.71(+2.08%) |
Oct 09, 2013 | 82.06 | 82.86 | 80.81 | 82.18 | 333,215 | +0.43(+0.53%) |
Oct 08, 2013 | 83.59 | 83.89 | 81.42 | 81.75 | 265,420 | -2.10(-2.50%) |
Oct 07, 2013 | 83.85 | 84.25 | 83.51 | 83.85 | 303,592 | -1.00(-1.18%) |
Oct 04, 2013 | 84.47 | 85.27 | 84.01 | 84.85 | 290,484 | +0.49(+0.58%) |
Oct 03, 2013 | 84.67 | 85.00 | 83.49 | 84.36 | 348,452 | -0.38(-0.45%) |
Oct 02, 2013 | 83.62 | 84.89 | 83.43 | 84.74 | 393,023 | +0.49(+0.58%) |
Oct 01, 2013 | 84.50 | 85.29 | 83.59 | 84.25 | 602,707 | +0.45(+0.54%) |
Sep 27, 2013 | 83.77 | 84.25 | 83.53 | 83.80 | 218,517 | -0.35(-0.42%) |
Sep 26, 2013 | 84.54 | 84.82 | 83.80 | 84.15 | 269,788 | -0.43(-0.51%) |
Sep 25, 2013 | 84.29 | 85.12 | 84.20 | 84.58 | 188,302 | +0.23(+0.27%) |
Sep 24, 2013 | 84.22 | 85.63 | 84.16 | 84.35 | 298,773 | -0.09(-0.11%) |
Sep 23, 2013 | 85.00 | 85.40 | 83.83 | 84.44 | 312,321 | -0.64(-0.75%) |
Sep 20, 2013 | 86.24 | 86.29 | 85.08 | 85.08 | 384,865 | -0.85(-0.99%) |
Sep 19, 2013 | 86.41 | 86.76 | 85.81 | 85.93 | 296,534 | -0.02(-0.02%) |
Sep 18, 2013 | 86.07 | 86.64 | 85.00 | 85.95 | 434,229 | -0.29(-0.34%) |
Sep 17, 2013 | 85.45 | 86.26 | 85.05 | 86.24 | 329,183 | +0.57(+0.67%) |
Sep 16, 2013 | 86.04 | 86.26 | 84.93 | 85.67 | 662,567 | +3.16(+3.83%) |
Sep 13, 2013 | 82.73 | 82.73 | 81.71 | 82.51 | 230,107 | -0.05(-0.06%) |
Sep 12, 2013 | 83.31 | 83.34 | 82.39 | 82.56 | 305,060 | -0.98(-1.17%) |
Sep 11, 2013 | 83.98 | 84.18 | 83.31 | 83.54 | 302,924 | -0.68(-0.81%) |
Sep 10, 2013 | 82.50 | 84.88 | 81.66 | 84.22 | 696,537 | +2.15(+2.62%) |
Sep 09, 2013 | 81.00 | 82.28 | 80.67 | 82.07 | 360,523 | +1.02(+1.26%) |
Sep 06, 2013 | 80.96 | 81.61 | 79.62 | 81.05 | 393,576 | +0.42(+0.52%) |
Sep 05, 2013 | 79.23 | 80.86 | 79.00 | 80.63 | 306,065 | +1.54(+1.95%) |
Sep 04, 2013 | 78.32 | 79.28 | 77.79 | 79.09 | 451,204 | +0.63(+0.80%) |