Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 91.55 | 92.90 | 91.12 | 92.31 | 0 | +0.77(+0.84%) |
Nov 27, 2013 | 92.67 | 93.47 | 90.97 | 91.54 | 0 | -0.79(-0.86%) |
Nov 26, 2013 | 92.93 | 93.24 | 91.86 | 92.33 | 0 | -0.62(-0.67%) |
Nov 25, 2013 | 93.50 | 94.38 | 92.66 | 92.95 | 382,683 | -0.39(-0.42%) |
Nov 22, 2013 | 93.06 | 94.04 | 92.76 | 93.34 | 0 | +0.74(+0.80%) |
Nov 21, 2013 | 92.12 | 93.00 | 91.33 | 92.60 | 697,577 | +0.96(+1.05%) |
Nov 20, 2013 | 92.78 | 93.16 | 91.08 | 91.64 | 0 | -0.93(-1.00%) |
Nov 19, 2013 | 91.27 | 93.22 | 90.87 | 92.57 | 0 | +1.20(+1.31%) |
Nov 18, 2013 | 93.98 | 94.22 | 91.02 | 91.37 | 0 | -2.63(-2.80%) |
Nov 15, 2013 | 93.21 | 94.17 | 92.08 | 94.00 | 0 | +0.94(+1.01%) |
Nov 14, 2013 | 92.00 | 93.52 | 91.48 | 93.06 | 505,011 | +1.41(+1.54%) |
Nov 13, 2013 | 92.82 | 93.66 | 91.02 | 91.65 | 0 | -1.56(-1.67%) |
Nov 12, 2013 | 92.23 | 93.39 | 91.13 | 93.21 | 0 | +1.35(+1.47%) |
Nov 11, 2013 | 90.30 | 92.12 | 89.71 | 91.86 | 0 | +1.40(+1.55%) |
Nov 08, 2013 | 87.92 | 91.97 | 87.92 | 90.46 | 0 | +2.83(+3.23%) |
Nov 07, 2013 | 90.48 | 91.20 | 87.53 | 87.63 | 645,707 | -2.30(-2.56%) |
Nov 06, 2013 | 89.83 | 90.80 | 88.43 | 89.93 | 695,839 | -0.18(-0.20%) |
Nov 05, 2013 | 89.15 | 90.47 | 88.05 | 90.11 | 0 | +0.40(+0.44%) |
Nov 04, 2013 | 90.25 | 90.73 | 89.22 | 89.71 | 0 | -0.63(-0.70%) |
Nov 01, 2013 | 88.79 | 90.44 | 88.02 | 90.34 | 0 | +1.82(+2.06%) |
Oct 31, 2013 | 86.52 | 89.08 | 86.25 | 88.52 | 933,061 | +1.94(+2.24%) |
Oct 30, 2013 | 87.27 | 87.45 | 85.31 | 86.58 | 0 | +0.08(+0.09%) |
Oct 29, 2013 | 85.06 | 87.50 | 83.65 | 86.50 | 1,046,167 | +3.11(+3.73%) |
Oct 28, 2013 | 82.36 | 83.60 | 81.83 | 83.39 | 0 | +0.74(+0.90%) |
Oct 25, 2013 | 83.87 | 83.96 | 81.60 | 82.65 | 0 | -0.83(-0.99%) |
Oct 24, 2013 | 83.31 | 84.35 | 83.02 | 83.48 | 0 | +0.65(+0.78%) |
Oct 23, 2013 | 82.50 | 83.47 | 82.00 | 82.83 | 0 | +0.23(+0.28%) |
Oct 22, 2013 | 81.74 | 83.22 | 81.26 | 82.60 | 418,587 | +1.48(+1.82%) |
Oct 21, 2013 | 82.78 | 83.25 | 80.77 | 81.12 | 0 | -1.35(-1.64%) |
Oct 18, 2013 | 82.68 | 82.99 | 81.15 | 82.47 | 449,935 | +0.46(+0.56%) |
Oct 17, 2013 | 81.01 | 82.64 | 80.51 | 82.01 | 468,513 | +0.27(+0.33%) |
Oct 16, 2013 | 81.56 | 81.99 | 80.97 | 81.74 | 561,693 | +1.05(+1.30%) |
Oct 15, 2013 | 81.80 | 82.14 | 80.48 | 80.69 | 306,705 | -1.21(-1.48%) |
Oct 14, 2013 | 81.55 | 82.40 | 80.79 | 81.90 | 336,487 | +0.11(+0.13%) |
Oct 11, 2013 | 81.36 | 82.56 | 80.95 | 81.79 | 0 | +0.31(+0.38%) |
Oct 10, 2013 | 81.47 | 83.54 | 81.02 | 81.48 | 590,744 | +1.45(+1.81%) |
Oct 09, 2013 | 81.29 | 82.10 | 78.14 | 80.03 | 0 | -1.44(-1.77%) |
Oct 08, 2013 | 85.40 | 85.64 | 81.18 | 81.47 | 946,439 | -3.61(-4.24%) |
Oct 07, 2013 | 84.25 | 85.57 | 83.52 | 85.08 | 470,378 | -0.40(-0.47%) |
Oct 04, 2013 | 85.06 | 85.92 | 84.37 | 85.48 | 0 | +0.81(+0.96%) |
Oct 03, 2013 | 83.15 | 85.27 | 83.15 | 84.67 | 1,141,227 | +1.00(+1.20%) |
Oct 02, 2013 | 82.01 | 83.74 | 81.51 | 83.67 | 723,541 | +1.39(+1.69%) |
Oct 01, 2013 | 79.00 | 82.36 | 78.40 | 82.28 | 1,469,683 | +3.43(+4.35%) |
Sep 30, 2013 | 77.78 | 79.02 | 77.22 | 78.85 | 443,390 | +0.13(+0.17%) |
Sep 27, 2013 | 78.71 | 79.90 | 77.95 | 78.72 | 0 | -0.24(-0.30%) |
Sep 26, 2013 | 77.58 | 79.16 | 77.14 | 78.96 | 326,974 | +1.74(+2.25%) |
Sep 25, 2013 | 77.50 | 77.79 | 76.02 | 77.22 | 394,032 | +0.06(+0.08%) |
Sep 24, 2013 | 77.40 | 77.81 | 76.20 | 77.16 | 0 | -0.24(-0.31%) |
Sep 23, 2013 | 78.04 | 78.36 | 77.04 | 77.40 | 0 | -0.46(-0.59%) |
Sep 20, 2013 | 79.00 | 79.47 | 77.77 | 77.86 | 0 | -0.81(-1.03%) |
Sep 19, 2013 | 79.67 | 79.89 | 77.76 | 78.67 | 0 | -0.64(-0.80%) |
Sep 18, 2013 | 79.54 | 79.54 | 78.03 | 79.31 | 0 | -0.27(-0.34%) |
Sep 17, 2013 | 79.16 | 79.95 | 78.54 | 79.58 | 316,059 | +0.60(+0.76%) |
Sep 16, 2013 | 78.75 | 79.19 | 78.01 | 78.98 | 0 | +1.39(+1.79%) |
Sep 13, 2013 | 77.78 | 77.95 | 76.87 | 77.59 | 0 | +0.44(+0.57%) |
Sep 12, 2013 | 77.36 | 77.92 | 76.18 | 77.15 | 0 | -0.20(-0.26%) |
Sep 11, 2013 | 77.18 | 78.38 | 76.23 | 77.35 | 0 | +0.21(+0.27%) |
Sep 10, 2013 | 76.61 | 77.17 | 75.23 | 77.14 | 662,090 | +1.40(+1.85%) |
Sep 09, 2013 | 73.47 | 75.79 | 73.36 | 75.74 | 0 | +2.07(+2.81%) |
Sep 06, 2013 | 74.29 | 74.29 | 72.28 | 73.67 | 0 | -0.50(-0.67%) |
Sep 05, 2013 | 73.11 | 74.52 | 72.85 | 74.17 | 271,483 | +0.67(+0.91%) |
Sep 04, 2013 | 72.38 | 73.65 | 72.03 | 73.50 | 436,494 | +1.47(+2.04%) |