Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 89.30 | 89.42 | 89.00 | 89.00 | 1,042 | +0.22(+0.25%) |
Nov 27, 2013 | 88.66 | 88.83 | 88.50 | 88.78 | 4,154 | -0.14(-0.16%) |
Nov 26, 2013 | 88.53 | 88.92 | 88.53 | 88.92 | 5,974 | +1.11(+1.26%) |
Nov 25, 2013 | 88.17 | 88.21 | 87.81 | 87.81 | 6,787 | -0.83(-0.94%) |
Nov 22, 2013 | 88.64 | 88.64 | 88.37 | 88.64 | 2,672 | +0.24(+0.27%) |
Nov 21, 2013 | 88.42 | 88.42 | 88.09 | 88.40 | 2,704 | -1.20(-1.34%) |
Nov 20, 2013 | 90.36 | 90.36 | 89.45 | 89.60 | 2,480 | -0.80(-0.88%) |
Nov 19, 2013 | 90.23 | 90.59 | 90.23 | 90.40 | 5,613 | +0.31(+0.34%) |
Nov 18, 2013 | 90.23 | 90.27 | 89.80 | 90.09 | 3,940 | +0.99(+1.11%) |
Nov 15, 2013 | 89.02 | 89.10 | 88.95 | 89.10 | 5,396 | -0.47(-0.52%) |
Nov 14, 2013 | 89.10 | 89.58 | 89.10 | 89.57 | 3,643 | -1.27(-1.40%) |
Nov 12, 2013 | 90.57 | 90.84 | 90.57 | 90.84 | 2,904 | -0.57(-0.62%) |
Nov 11, 2013 | 91.11 | 91.41 | 90.74 | 91.41 | 6,526 | +1.32(+1.47%) |
Nov 08, 2013 | 89.81 | 90.09 | 89.66 | 90.09 | 2,695 | +0.97(+1.09%) |
Nov 07, 2013 | 88.80 | 89.30 | 88.65 | 89.12 | 5,053 | +1.51(+1.72%) |
Nov 06, 2013 | 87.68 | 88.07 | 87.39 | 87.61 | 3,792 | +0.61(+0.70%) |
Nov 05, 2013 | 86.84 | 87.05 | 86.65 | 87.00 | 4,711 | -0.45(-0.51%) |
Nov 04, 2013 | 87.28 | 87.78 | 87.15 | 87.45 | 19,820 | +0.37(+0.42%) |
Nov 01, 2013 | 87.29 | 87.37 | 86.96 | 87.08 | 4,589 | -0.87(-0.99%) |
Oct 31, 2013 | 87.99 | 88.29 | 87.80 | 87.95 | 1,897 | -0.65(-0.73%) |
Oct 30, 2013 | 89.05 | 89.05 | 88.60 | 88.60 | 2,462 | -0.45(-0.51%) |
Oct 29, 2013 | 89.00 | 89.37 | 89.00 | 89.05 | 5,725 | -0.18(-0.20%) |
Oct 28, 2013 | 89.03 | 89.45 | 89.03 | 89.23 | 6,094 | +0.12(+0.13%) |
Oct 25, 2013 | 88.75 | 89.11 | 88.75 | 89.11 | 2,494 | +0.31(+0.35%) |
Oct 24, 2013 | 88.75 | 88.87 | 88.41 | 88.80 | 2,250 | +0.05(+0.06%) |
Oct 23, 2013 | 88.48 | 89.01 | 88.20 | 88.75 | 20,968 | +0.60(+0.68%) |
Oct 22, 2013 | 87.22 | 88.15 | 87.22 | 88.15 | 5,752 | +1.11(+1.28%) |
Oct 21, 2013 | 86.75 | 87.05 | 86.75 | 87.04 | 1,948 | +0.47(+0.54%) |
Oct 18, 2013 | 86.24 | 86.60 | 86.07 | 86.57 | 15,569 | +0.45(+0.52%) |
Oct 17, 2013 | 85.56 | 86.18 | 85.52 | 86.12 | 4,233 | +1.74(+2.06%) |
Oct 16, 2013 | 84.25 | 84.50 | 84.16 | 84.38 | 3,305 | +0.78(+0.93%) |
Oct 15, 2013 | 83.54 | 84.16 | 83.54 | 83.60 | 2,113 | -0.15(-0.18%) |
Oct 14, 2013 | 83.84 | 84.15 | 83.71 | 83.75 | 3,638 | +0.35(+0.42%) |
Oct 11, 2013 | 83.09 | 83.49 | 83.09 | 83.40 | 3,712 | +0.55(+0.66%) |
Oct 10, 2013 | 82.62 | 82.85 | 82.48 | 82.85 | 2,724 | +1.15(+1.41%) |
Oct 09, 2013 | 81.95 | 81.98 | 81.70 | 81.70 | 11,056 | -0.52(-0.63%) |
Oct 08, 2013 | 82.89 | 82.93 | 82.22 | 82.22 | 3,609 | -0.59(-0.71%) |
Oct 07, 2013 | 82.86 | 83.09 | 82.64 | 82.81 | 4,221 | -0.31(-0.37%) |
Oct 04, 2013 | 83.26 | 83.46 | 83.02 | 83.12 | 4,870 | -0.05(-0.06%) |
Oct 03, 2013 | 83.30 | 83.35 | 83.15 | 83.17 | 1,086 | -0.12(-0.15%) |
Oct 02, 2013 | 83.47 | 83.55 | 83.08 | 83.29 | 2,581 | +0.14(+0.17%) |
Oct 01, 2013 | 83.23 | 83.37 | 83.14 | 83.15 | 6,916 | -0.66(-0.79%) |
Sep 27, 2013 | 83.82 | 84.14 | 83.81 | 83.81 | 2,394 | +0.23(+0.28%) |
Sep 26, 2013 | 83.58 | 83.75 | 83.56 | 83.58 | 17,468 | +0.22(+0.26%) |
Sep 25, 2013 | 83.24 | 83.78 | 83.24 | 83.36 | 3,359 | +0.68(+0.82%) |
Sep 24, 2013 | 82.94 | 82.94 | 82.68 | 82.68 | 2,353 | -0.31(-0.37%) |
Sep 23, 2013 | 82.91 | 82.99 | 82.42 | 82.99 | 3,615 | +1.06(+1.29%) |
Sep 20, 2013 | 81.78 | 82.02 | 81.78 | 81.93 | 483 | +0.05(+0.06%) |
Sep 19, 2013 | 81.95 | 81.95 | 81.50 | 81.88 | 2,561 | -1.44(-1.73%) |
Sep 18, 2013 | 81.47 | 83.32 | 81.47 | 83.32 | 1,072 | +1.77(+2.17%) |
Sep 17, 2013 | 81.39 | 81.55 | 81.11 | 81.55 | 3,093 | +0.33(+0.41%) |
Sep 16, 2013 | 81.38 | 81.38 | 81.00 | 81.22 | 810 | +1.03(+1.28%) |
Sep 13, 2013 | 79.86 | 80.25 | 79.71 | 80.19 | 1,566 | +0.57(+0.72%) |
Sep 12, 2013 | 79.69 | 79.69 | 79.62 | 79.62 | 1,183 | -0.08(-0.10%) |
Sep 11, 2013 | 79.43 | 79.70 | 79.27 | 79.70 | 1,568 | +0.50(+0.63%) |
Sep 10, 2013 | 79.07 | 79.20 | 79.03 | 79.20 | 2,139 | +1.11(+1.42%) |
Sep 09, 2013 | 78.49 | 78.49 | 78.09 | 78.09 | 1,624 | +1.90(+2.50%) |
Sep 06, 2013 | 76.44 | 76.50 | 76.10 | 76.19 | 2,414 | +0.13(+0.17%) |
Sep 05, 2013 | 76.20 | 76.20 | 75.65 | 76.06 | 1,848 | +0.10(+0.14%) |
Sep 04, 2013 | 75.58 | 76.20 | 75.31 | 75.95 | 1,903 | -0.96(-1.24%) |