Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 94.70 | 95.16 | 94.58 | 94.70 | 2,860,497 | +0.01(+0.01%) |
Nov 27, 2013 | 94.08 | 94.80 | 93.59 | 94.70 | 3,430,745 | +0.96(+1.02%) |
Nov 26, 2013 | 93.24 | 94.08 | 93.16 | 93.74 | 5,942,809 | +0.65(+0.70%) |
Nov 25, 2013 | 93.49 | 93.54 | 92.88 | 93.09 | 3,801,216 | +0.15(+0.16%) |
Nov 22, 2013 | 92.47 | 94.02 | 92.09 | 92.94 | 2,318,792 | +0.48(+0.51%) |
Nov 21, 2013 | 91.99 | 92.50 | 91.92 | 92.46 | 2,222,008 | +0.83(+0.91%) |
Nov 20, 2013 | 91.86 | 92.43 | 91.18 | 91.63 | 3,794,816 | -0.17(-0.18%) |
Nov 19, 2013 | 91.78 | 92.31 | 91.71 | 91.80 | 3,538,823 | -0.06(-0.06%) |
Nov 18, 2013 | 91.70 | 92.12 | 91.60 | 91.86 | 3,043,296 | +0.20(+0.22%) |
Nov 15, 2013 | 91.16 | 91.76 | 91.04 | 91.66 | 3,343,945 | +0.04(+0.05%) |
Nov 14, 2013 | 91.04 | 91.85 | 90.92 | 91.61 | 3,640,056 | +1.01(+1.11%) |
Nov 12, 2013 | 90.46 | 90.77 | 90.03 | 90.61 | 3,440,567 | +0.29(+0.32%) |
Nov 11, 2013 | 90.03 | 90.47 | 89.82 | 90.32 | 2,481,314 | -0.03(-0.03%) |
Nov 08, 2013 | 88.96 | 90.37 | 88.96 | 90.34 | 3,165,272 | +1.12(+1.25%) |
Nov 07, 2013 | 89.75 | 90.27 | 89.10 | 89.23 | 4,516,080 | -0.51(-0.57%) |
Nov 06, 2013 | 89.26 | 89.87 | 89.10 | 89.74 | 2,708,008 | +0.71(+0.80%) |
Nov 05, 2013 | 88.76 | 89.26 | 88.14 | 89.02 | 2,483,627 | -0.14(-0.16%) |
Nov 04, 2013 | 88.93 | 89.29 | 88.63 | 89.17 | 2,467,116 | +0.30(+0.33%) |
Nov 01, 2013 | 89.48 | 89.60 | 88.32 | 88.87 | 2,375,217 | +0.04(+0.04%) |
Oct 31, 2013 | 88.21 | 89.21 | 88.20 | 88.83 | 3,293,159 | +0.75(+0.85%) |
Oct 30, 2013 | 88.64 | 88.93 | 88.06 | 88.09 | 2,985,903 | -0.35(-0.39%) |
Oct 29, 2013 | 88.29 | 88.57 | 87.97 | 88.43 | 2,814,572 | +0.25(+0.29%) |
Oct 28, 2013 | 87.62 | 88.46 | 87.39 | 88.18 | 3,341,126 | +0.35(+0.40%) |
Oct 25, 2013 | 86.86 | 87.85 | 86.73 | 87.82 | 2,910,262 | +0.66(+0.75%) |
Oct 24, 2013 | 86.79 | 88.20 | 86.61 | 87.17 | 5,455,051 | +0.20(+0.24%) |
Oct 23, 2013 | 87.13 | 87.34 | 86.47 | 86.96 | 3,311,219 | -0.42(-0.48%) |
Oct 22, 2013 | 87.08 | 87.75 | 87.02 | 87.39 | 2,909,115 | +0.39(+0.45%) |
Oct 21, 2013 | 86.67 | 87.04 | 86.60 | 87.00 | 2,475,593 | +0.29(+0.33%) |
Oct 18, 2013 | 86.73 | 87.14 | 86.40 | 86.71 | 3,670,000 | +0.16(+0.18%) |
Oct 17, 2013 | 85.23 | 86.73 | 85.21 | 86.55 | 3,942,198 | +1.19(+1.39%) |
Oct 16, 2013 | 85.31 | 85.37 | 84.80 | 85.37 | 3,664,212 | +0.79(+0.93%) |
Oct 15, 2013 | 85.61 | 85.68 | 84.56 | 84.58 | 3,854,133 | -1.12(-1.30%) |
Oct 14, 2013 | 84.89 | 85.90 | 84.70 | 85.69 | 2,644,682 | +0.48(+0.56%) |
Oct 11, 2013 | 84.11 | 85.25 | 83.57 | 85.21 | 3,531,389 | +0.97(+1.16%) |
Oct 10, 2013 | 83.72 | 84.24 | 83.52 | 84.24 | 3,809,108 | +1.25(+1.51%) |
Oct 09, 2013 | 82.78 | 83.26 | 82.34 | 82.99 | 3,537,601 | +0.29(+0.35%) |
Oct 08, 2013 | 83.80 | 84.15 | 82.66 | 82.70 | 4,064,492 | -1.08(-1.29%) |
Oct 07, 2013 | 83.69 | 84.19 | 83.49 | 83.78 | 2,734,576 | -0.50(-0.59%) |
Oct 04, 2013 | 83.55 | 84.50 | 83.38 | 84.28 | 2,810,315 | +0.60(+0.72%) |
Oct 03, 2013 | 83.79 | 84.08 | 83.22 | 83.68 | 3,578,315 | -0.46(-0.55%) |
Oct 02, 2013 | 84.09 | 84.42 | 83.60 | 84.14 | 2,901,116 | -0.30(-0.35%) |
Oct 01, 2013 | 84.49 | 84.58 | 83.86 | 84.44 | 2,618,612 | +0.15(+0.18%) |
Sep 30, 2013 | 84.27 | 84.67 | 83.77 | 84.29 | 2,981,704 | -0.57(-0.67%) |
Sep 27, 2013 | 84.68 | 84.92 | 84.18 | 84.86 | 2,873,221 | -0.31(-0.36%) |
Sep 26, 2013 | 85.13 | 85.41 | 84.65 | 85.17 | 3,172,941 | +0.32(+0.38%) |
Sep 25, 2013 | 85.33 | 85.56 | 84.82 | 84.85 | 3,079,015 | -0.42(-0.50%) |
Sep 24, 2013 | 85.58 | 86.02 | 85.19 | 85.27 | 4,998,169 | -0.22(-0.26%) |
Sep 23, 2013 | 85.01 | 85.74 | 84.97 | 85.49 | 4,908,359 | +0.78(+0.92%) |
Sep 20, 2013 | 85.76 | 86.07 | 84.71 | 84.71 | 9,928,531 | -1.10(-1.28%) |
Sep 19, 2013 | 85.52 | 86.31 | 85.52 | 85.81 | 4,102,962 | +0.20(+0.23%) |
Sep 18, 2013 | 84.88 | 85.77 | 84.61 | 85.62 | 4,683,832 | +0.96(+1.13%) |
Sep 17, 2013 | 84.05 | 84.84 | 83.75 | 84.66 | 3,450,969 | +0.49(+0.59%) |
Sep 16, 2013 | 84.46 | 84.70 | 84.04 | 84.16 | 3,908,259 | +0.44(+0.53%) |
Sep 13, 2013 | 83.64 | 83.89 | 83.52 | 83.72 | 2,795,548 | +0.28(+0.34%) |
Sep 12, 2013 | 83.86 | 83.94 | 83.29 | 83.43 | 3,399,678 | -0.36(-0.43%) |
Sep 11, 2013 | 83.03 | 83.79 | 83.00 | 83.79 | 2,675,093 | +0.79(+0.95%) |
Sep 10, 2013 | 82.81 | 83.20 | 82.64 | 83.00 | 3,644,802 | +0.60(+0.73%) |
Sep 09, 2013 | 81.62 | 82.69 | 81.54 | 82.40 | 2,759,880 | +1.20(+1.48%) |
Sep 06, 2013 | 81.24 | 81.75 | 80.39 | 81.20 | 2,784,593 | +0.12(+0.15%) |
Sep 05, 2013 | 80.72 | 81.26 | 80.49 | 81.08 | 2,759,613 | +0.23(+0.28%) |
Sep 04, 2013 | 79.82 | 81.08 | 79.82 | 80.86 | 3,270,946 | +0.94(+1.17%) |