Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 94.73 | 95.19 | 94.61 | 94.73 | 2,859,579 | +0.01(+0.01%) |
Nov 27, 2013 | 94.11 | 94.83 | 93.62 | 94.73 | 3,429,645 | +0.96(+1.02%) |
Nov 26, 2013 | 93.27 | 94.11 | 93.19 | 93.77 | 5,940,902 | +0.65(+0.70%) |
Nov 25, 2013 | 93.52 | 93.57 | 92.91 | 93.12 | 3,799,997 | +0.15(+0.16%) |
Nov 22, 2013 | 92.50 | 94.05 | 92.12 | 92.97 | 2,318,048 | +0.48(+0.51%) |
Nov 21, 2013 | 92.02 | 92.53 | 91.95 | 92.49 | 2,221,295 | +0.83(+0.91%) |
Nov 20, 2013 | 91.89 | 92.46 | 91.21 | 91.66 | 3,793,599 | -0.17(-0.18%) |
Nov 19, 2013 | 91.81 | 92.34 | 91.74 | 91.83 | 3,537,689 | -0.06(-0.06%) |
Nov 18, 2013 | 91.73 | 92.15 | 91.63 | 91.88 | 3,042,320 | +0.20(+0.22%) |
Nov 15, 2013 | 91.19 | 91.79 | 91.07 | 91.69 | 3,342,873 | +0.04(+0.05%) |
Nov 14, 2013 | 91.07 | 91.88 | 90.95 | 91.64 | 3,638,889 | +1.01(+1.11%) |
Nov 12, 2013 | 90.49 | 90.80 | 90.06 | 90.63 | 3,439,464 | +0.29(+0.32%) |
Nov 11, 2013 | 90.06 | 90.50 | 89.85 | 90.35 | 2,480,518 | -0.03(-0.03%) |
Nov 08, 2013 | 88.99 | 90.39 | 88.99 | 90.37 | 3,164,257 | +1.12(+1.25%) |
Nov 07, 2013 | 89.78 | 90.30 | 89.13 | 89.26 | 4,514,632 | -0.51(-0.57%) |
Nov 06, 2013 | 89.29 | 89.90 | 89.13 | 89.77 | 2,707,140 | +0.71(+0.80%) |
Nov 05, 2013 | 88.79 | 89.29 | 88.16 | 89.05 | 2,482,831 | -0.14(-0.16%) |
Nov 04, 2013 | 88.95 | 89.31 | 88.66 | 89.19 | 2,466,325 | +0.30(+0.33%) |
Nov 01, 2013 | 89.50 | 89.62 | 88.35 | 88.90 | 2,374,455 | +0.04(+0.04%) |
Oct 31, 2013 | 88.24 | 89.24 | 88.23 | 88.86 | 3,292,103 | +0.75(+0.85%) |
Oct 30, 2013 | 88.66 | 88.95 | 88.09 | 88.11 | 2,984,946 | -0.35(-0.39%) |
Oct 29, 2013 | 88.32 | 88.60 | 87.99 | 88.46 | 2,813,669 | +0.25(+0.29%) |
Oct 28, 2013 | 87.65 | 88.49 | 87.41 | 88.21 | 3,340,054 | +0.35(+0.40%) |
Oct 25, 2013 | 86.89 | 87.88 | 86.76 | 87.85 | 2,909,329 | +0.66(+0.75%) |
Oct 24, 2013 | 86.82 | 88.23 | 86.64 | 87.20 | 5,453,302 | +0.20(+0.24%) |
Oct 23, 2013 | 87.15 | 87.37 | 86.50 | 86.99 | 3,310,158 | -0.42(-0.48%) |
Oct 22, 2013 | 87.10 | 87.78 | 87.05 | 87.41 | 2,908,182 | +0.39(+0.45%) |
Oct 21, 2013 | 86.70 | 87.07 | 86.62 | 87.03 | 2,474,799 | +0.29(+0.33%) |
Oct 18, 2013 | 86.76 | 87.17 | 86.43 | 86.74 | 3,668,824 | +0.16(+0.18%) |
Oct 17, 2013 | 85.25 | 86.76 | 85.23 | 86.58 | 3,940,933 | +1.19(+1.39%) |
Oct 16, 2013 | 85.34 | 85.40 | 84.83 | 85.40 | 3,663,037 | +0.79(+0.93%) |
Oct 15, 2013 | 85.64 | 85.71 | 84.58 | 84.60 | 3,852,897 | -1.12(-1.30%) |
Oct 14, 2013 | 84.92 | 85.93 | 84.73 | 85.72 | 2,643,834 | +0.48(+0.56%) |
Oct 11, 2013 | 84.14 | 85.28 | 83.59 | 85.24 | 3,530,256 | +0.97(+1.16%) |
Oct 10, 2013 | 83.74 | 84.27 | 83.55 | 84.27 | 3,807,887 | +1.25(+1.51%) |
Oct 09, 2013 | 82.80 | 83.29 | 82.37 | 83.02 | 3,536,466 | +0.29(+0.35%) |
Oct 08, 2013 | 83.83 | 84.18 | 82.68 | 82.73 | 4,063,189 | -1.08(-1.29%) |
Oct 07, 2013 | 83.71 | 84.21 | 83.52 | 83.81 | 2,733,699 | -0.50(-0.59%) |
Oct 04, 2013 | 83.58 | 84.53 | 83.41 | 84.31 | 2,809,413 | +0.60(+0.72%) |
Oct 03, 2013 | 83.82 | 84.10 | 83.24 | 83.71 | 3,577,168 | -0.46(-0.55%) |
Oct 02, 2013 | 84.12 | 84.44 | 83.63 | 84.17 | 2,900,186 | -0.30(-0.35%) |
Oct 01, 2013 | 84.51 | 84.60 | 83.88 | 84.46 | 2,617,773 | +0.15(+0.18%) |
Sep 30, 2013 | 84.30 | 84.70 | 83.79 | 84.32 | 2,980,748 | -0.57(-0.67%) |
Sep 27, 2013 | 84.71 | 84.94 | 84.21 | 84.89 | 2,872,300 | -0.31(-0.36%) |
Sep 26, 2013 | 85.16 | 85.44 | 84.68 | 85.20 | 3,171,923 | +0.32(+0.38%) |
Sep 25, 2013 | 85.36 | 85.59 | 84.85 | 84.87 | 3,078,028 | -0.42(-0.50%) |
Sep 24, 2013 | 85.61 | 86.05 | 85.22 | 85.30 | 4,996,566 | -0.22(-0.26%) |
Sep 23, 2013 | 85.04 | 85.77 | 84.99 | 85.52 | 4,906,785 | +0.78(+0.92%) |
Sep 20, 2013 | 85.79 | 86.09 | 84.74 | 84.74 | 9,925,347 | -1.10(-1.28%) |
Sep 19, 2013 | 85.54 | 86.33 | 85.54 | 85.84 | 4,101,646 | +0.20(+0.23%) |
Sep 18, 2013 | 84.91 | 85.80 | 84.64 | 85.64 | 4,682,330 | +0.96(+1.13%) |
Sep 17, 2013 | 84.08 | 84.87 | 83.78 | 84.68 | 3,449,862 | +0.49(+0.59%) |
Sep 16, 2013 | 84.48 | 84.73 | 84.07 | 84.19 | 3,907,006 | +0.44(+0.53%) |
Sep 13, 2013 | 83.67 | 83.92 | 83.55 | 83.74 | 2,794,652 | +0.28(+0.34%) |
Sep 12, 2013 | 83.88 | 83.96 | 83.32 | 83.46 | 3,398,587 | -0.36(-0.43%) |
Sep 11, 2013 | 83.06 | 83.82 | 83.03 | 83.82 | 2,674,235 | +0.79(+0.95%) |
Sep 10, 2013 | 82.83 | 83.23 | 82.66 | 83.03 | 3,643,633 | +0.60(+0.73%) |
Sep 09, 2013 | 81.65 | 82.71 | 81.56 | 82.43 | 2,758,995 | +1.20(+1.48%) |
Sep 06, 2013 | 81.26 | 81.78 | 80.42 | 81.23 | 2,783,700 | +0.12(+0.15%) |
Sep 05, 2013 | 80.74 | 81.29 | 80.52 | 81.11 | 2,758,728 | +0.23(+0.28%) |
Sep 04, 2013 | 79.85 | 81.11 | 79.85 | 80.88 | 3,269,897 | +0.94(+1.17%) |