Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 87.98 | 88.25 | 86.72 | 86.73 | 1,525,599 | -1.09(-1.24%) |
Nov 27, 2013 | 87.09 | 87.93 | 86.83 | 87.81 | 2,609,225 | +0.93(+1.07%) |
Nov 26, 2013 | 86.25 | 87.18 | 85.88 | 86.89 | 2,791,187 | +0.75(+0.87%) |
Nov 25, 2013 | 86.91 | 87.01 | 86.02 | 86.14 | 1,567,696 | -0.43(-0.49%) |
Nov 22, 2013 | 87.40 | 87.40 | 86.33 | 86.57 | 1,412,941 | -0.64(-0.74%) |
Nov 21, 2013 | 86.98 | 87.39 | 86.53 | 87.21 | 1,559,936 | +0.37(+0.43%) |
Nov 20, 2013 | 88.07 | 88.83 | 86.71 | 86.84 | 1,848,383 | -1.20(-1.36%) |
Nov 19, 2013 | 88.09 | 88.73 | 87.44 | 88.04 | 1,846,275 | -0.19(-0.21%) |
Nov 18, 2013 | 88.86 | 89.22 | 88.14 | 88.22 | 2,048,306 | -0.63(-0.71%) |
Nov 15, 2013 | 87.69 | 88.92 | 87.69 | 88.86 | 2,792,870 | +0.85(+0.97%) |
Nov 14, 2013 | 86.52 | 88.33 | 86.51 | 88.01 | 2,313,404 | +1.38(+1.59%) |
Nov 13, 2013 | 85.74 | 86.63 | 85.37 | 86.63 | 2,511,483 | +0.62(+0.73%) |
Nov 12, 2013 | 87.16 | 87.41 | 85.65 | 86.00 | 2,623,441 | -1.54(-1.76%) |
Nov 11, 2013 | 87.97 | 88.26 | 87.44 | 87.54 | 1,593,390 | -0.30(-0.35%) |
Nov 08, 2013 | 88.58 | 88.58 | 86.77 | 87.85 | 2,567,133 | -1.33(-1.49%) |
Nov 07, 2013 | 90.04 | 90.15 | 88.89 | 89.17 | 2,356,761 | -0.48(-0.54%) |
Nov 06, 2013 | 89.56 | 90.23 | 89.37 | 89.65 | 1,809,125 | +0.55(+0.61%) |
Nov 05, 2013 | 89.48 | 89.75 | 88.99 | 89.11 | 1,982,393 | -1.10(-1.22%) |
Nov 04, 2013 | 90.07 | 90.21 | 89.05 | 90.21 | 1,881,776 | +0.30(+0.33%) |
Nov 01, 2013 | 89.17 | 89.99 | 88.72 | 89.91 | 2,308,487 | +1.18(+1.33%) |
Oct 31, 2013 | 89.54 | 90.11 | 88.55 | 88.73 | 2,676,920 | -0.75(-0.84%) |
Oct 30, 2013 | 89.59 | 90.43 | 89.02 | 89.48 | 2,088,615 | -0.47(-0.52%) |
Oct 29, 2013 | 90.45 | 90.80 | 89.52 | 89.95 | 2,013,961 | -0.50(-0.55%) |
Oct 28, 2013 | 91.80 | 91.80 | 90.11 | 90.45 | 2,266,748 | -1.23(-1.35%) |
Oct 25, 2013 | 92.50 | 93.00 | 90.70 | 91.69 | 2,542,527 | -0.46(-0.50%) |
Oct 24, 2013 | 91.20 | 92.15 | 90.74 | 92.15 | 2,363,438 | +0.98(+1.07%) |
Oct 23, 2013 | 91.22 | 91.78 | 90.61 | 91.17 | 2,301,917 | -0.55(-0.59%) |
Oct 22, 2013 | 90.46 | 92.01 | 90.46 | 91.72 | 2,445,688 | +1.71(+1.90%) |
Oct 21, 2013 | 90.63 | 90.63 | 89.53 | 90.00 | 2,154,489 | -0.71(-0.78%) |
Oct 18, 2013 | 91.54 | 91.86 | 90.59 | 90.72 | 2,134,535 | -0.34(-0.37%) |
Oct 17, 2013 | 90.07 | 91.32 | 89.53 | 91.05 | 2,501,241 | +0.82(+0.90%) |
Oct 16, 2013 | 88.64 | 90.34 | 88.47 | 90.24 | 2,323,421 | +1.87(+2.11%) |
Oct 15, 2013 | 88.34 | 89.23 | 87.88 | 88.37 | 2,065,271 | -0.22(-0.25%) |
Oct 14, 2013 | 87.82 | 88.84 | 87.55 | 88.60 | 1,916,309 | +0.19(+0.21%) |
Oct 11, 2013 | 87.33 | 88.45 | 87.19 | 88.41 | 1,885,707 | +0.71(+0.81%) |
Oct 10, 2013 | 86.17 | 87.71 | 85.97 | 87.70 | 2,151,820 | +2.00(+2.34%) |
Oct 09, 2013 | 85.99 | 86.55 | 85.27 | 85.69 | 1,764,331 | +0.13(+0.15%) |
Oct 08, 2013 | 86.68 | 86.97 | 85.51 | 85.57 | 1,711,536 | -1.16(-1.34%) |
Oct 07, 2013 | 84.80 | 87.11 | 84.74 | 86.73 | 2,279,160 | +1.09(+1.27%) |
Oct 04, 2013 | 85.52 | 85.97 | 84.86 | 85.64 | 1,820,563 | +0.22(+0.26%) |
Oct 03, 2013 | 86.53 | 87.04 | 84.87 | 85.42 | 2,592,703 | -1.61(-1.85%) |
Oct 02, 2013 | 85.38 | 87.04 | 85.29 | 87.03 | 2,389,338 | +1.18(+1.37%) |
Oct 01, 2013 | 85.22 | 87.37 | 84.83 | 85.85 | 2,348,143 | +0.75(+0.88%) |
Sep 30, 2013 | 85.46 | 86.53 | 84.68 | 85.10 | 2,088,960 | -1.07(-1.25%) |
Sep 27, 2013 | 86.51 | 86.89 | 85.64 | 86.17 | 1,871,922 | -0.67(-0.77%) |
Sep 26, 2013 | 86.23 | 86.88 | 86.11 | 86.85 | 1,931,314 | +0.59(+0.69%) |
Sep 25, 2013 | 86.17 | 86.37 | 85.53 | 86.26 | 1,515,496 | +0.14(+0.16%) |
Sep 24, 2013 | 86.54 | 86.86 | 86.08 | 86.12 | 2,059,388 | -0.74(-0.85%) |
Sep 23, 2013 | 86.56 | 87.32 | 86.12 | 86.86 | 2,328,326 | +0.17(+0.19%) |
Sep 20, 2013 | 88.71 | 89.00 | 86.69 | 86.69 | 3,784,101 | -2.02(-2.28%) |
Sep 19, 2013 | 89.11 | 90.36 | 88.70 | 88.71 | 4,045,686 | +0.03(+0.04%) |
Sep 18, 2013 | 86.70 | 88.70 | 85.19 | 88.68 | 5,042,251 | +1.74(+2.00%) |
Sep 17, 2013 | 86.93 | 87.70 | 86.58 | 86.94 | 2,554,133 | -0.16(-0.18%) |
Sep 16, 2013 | 87.03 | 87.48 | 86.54 | 87.10 | 2,430,172 | +1.83(+2.15%) |
Sep 13, 2013 | 85.30 | 85.69 | 85.09 | 85.27 | 1,583,791 | +0.13(+0.15%) |
Sep 12, 2013 | 85.62 | 86.23 | 85.03 | 85.14 | 1,736,564 | -0.47(-0.55%) |
Sep 11, 2013 | 85.27 | 85.66 | 85.07 | 85.61 | 2,025,954 | +0.22(+0.26%) |
Sep 10, 2013 | 85.73 | 86.12 | 85.02 | 85.39 | 2,333,393 | +0.17(+0.20%) |
Sep 09, 2013 | 83.56 | 85.22 | 83.45 | 85.22 | 3,240,520 | +2.01(+2.41%) |
Sep 06, 2013 | 82.98 | 84.11 | 82.98 | 83.21 | 2,495,432 | +1.38(+1.68%) |
Sep 05, 2013 | 82.99 | 83.33 | 81.79 | 81.83 | 2,169,578 | -1.17(-1.40%) |
Sep 04, 2013 | 82.84 | 83.68 | 82.33 | 83.00 | 2,686,475 | +0.07(+0.09%) |