Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 90.49 | 91.30 | 90.15 | 91.12 | 11,127 | +0.90(+0.99%) |
Nov 27, 2013 | 90.50 | 90.69 | 89.24 | 90.22 | 6,576 | +0.20(+0.22%) |
Nov 26, 2013 | 89.55 | 90.16 | 88.29 | 90.02 | 10,570 | +1.85(+2.10%) |
Nov 25, 2013 | 87.80 | 88.60 | 87.80 | 88.17 | 4,996 | +0.23(+0.26%) |
Nov 22, 2013 | 87.48 | 88.44 | 87.40 | 87.93 | 1,975 | -0.11(-0.13%) |
Nov 21, 2013 | 87.35 | 88.62 | 87.35 | 88.05 | 6,366 | +0.37(+0.42%) |
Nov 20, 2013 | 88.26 | 89.51 | 86.84 | 87.68 | 21,665 | -0.71(-0.81%) |
Nov 19, 2013 | 86.72 | 88.58 | 86.72 | 88.39 | 16,627 | +1.45(+1.67%) |
Nov 18, 2013 | 85.90 | 87.03 | 85.86 | 86.94 | 3,176 | +0.83(+0.97%) |
Nov 15, 2013 | 85.86 | 86.77 | 85.76 | 86.11 | 8,071 | +0.16(+0.19%) |
Nov 14, 2013 | 84.53 | 86.27 | 84.09 | 85.95 | 11,635 | +1.91(+2.27%) |
Nov 13, 2013 | 84.07 | 84.65 | 83.97 | 84.04 | 9,173 | +0.48(+0.58%) |
Nov 12, 2013 | 82.20 | 84.64 | 81.71 | 83.55 | 20,874 | -0.05(-0.06%) |
Nov 11, 2013 | 83.28 | 83.79 | 83.12 | 83.60 | 9,081 | +0.71(+0.86%) |
Nov 08, 2013 | 84.03 | 84.49 | 80.42 | 82.89 | 14,394 | -1.29(-1.53%) |
Nov 07, 2013 | 84.50 | 84.60 | 82.64 | 84.18 | 14,153 | -0.31(-0.37%) |
Nov 06, 2013 | 84.02 | 85.14 | 84.02 | 84.49 | 11,070 | +0.73(+0.87%) |
Nov 05, 2013 | 83.12 | 83.75 | 83.12 | 83.75 | 5,469 | +0.47(+0.56%) |
Nov 04, 2013 | 83.18 | 83.30 | 81.98 | 83.29 | 5,626 | +0.11(+0.13%) |
Nov 01, 2013 | 81.97 | 83.18 | 81.97 | 83.18 | 19,084 | +1.34(+1.64%) |
Oct 31, 2013 | 82.17 | 82.58 | 81.29 | 81.84 | 11,601 | +0.08(+0.10%) |
Oct 30, 2013 | 81.70 | 83.16 | 81.29 | 81.75 | 32,510 | -0.77(-0.93%) |
Oct 29, 2013 | 80.28 | 82.75 | 79.69 | 82.52 | 10,378 | +0.69(+0.84%) |
Oct 28, 2013 | 81.97 | 82.73 | 81.69 | 81.84 | 6,031 | -0.72(-0.87%) |
Oct 25, 2013 | 81.14 | 82.56 | 80.36 | 82.56 | 15,011 | +1.96(+2.44%) |
Oct 24, 2013 | 77.32 | 80.72 | 77.32 | 80.59 | 6,441 | +2.79(+3.58%) |
Oct 23, 2013 | 78.91 | 79.01 | 77.10 | 77.81 | 14,787 | -1.17(-1.48%) |
Oct 22, 2013 | 77.52 | 78.98 | 76.50 | 78.98 | 16,229 | +1.49(+1.92%) |
Oct 21, 2013 | 76.55 | 77.85 | 76.27 | 77.49 | 67,952 | +0.63(+0.82%) |
Oct 18, 2013 | 76.72 | 78.21 | 76.72 | 76.86 | 13,412 | +0.13(+0.17%) |
Oct 17, 2013 | 76.90 | 77.78 | 76.40 | 76.73 | 14,491 | +0.37(+0.48%) |
Oct 16, 2013 | 76.72 | 76.72 | 76.13 | 76.36 | 25,517 | -1.42(-1.82%) |
Oct 15, 2013 | 78.24 | 78.29 | 77.77 | 77.77 | 9,006 | -0.75(-0.95%) |
Oct 14, 2013 | 79.22 | 79.22 | 78.09 | 78.52 | 11,305 | -0.62(-0.78%) |
Oct 11, 2013 | 77.75 | 79.22 | 77.75 | 79.14 | 8,337 | -0.08(-0.10%) |
Oct 10, 2013 | 78.59 | 79.23 | 78.10 | 79.21 | 9,051 | +1.26(+1.61%) |
Oct 09, 2013 | 77.60 | 78.60 | 77.59 | 77.96 | 12,043 | +0.05(+0.06%) |
Oct 08, 2013 | 79.10 | 79.10 | 77.37 | 77.91 | 9,244 | -0.78(-0.99%) |
Oct 07, 2013 | 76.70 | 79.01 | 76.70 | 78.69 | 5,501 | +1.91(+2.49%) |
Oct 04, 2013 | 75.52 | 77.33 | 75.52 | 76.78 | 9,499 | +1.06(+1.40%) |
Oct 03, 2013 | 77.01 | 77.01 | 75.63 | 75.72 | 3,503 | +0.16(+0.21%) |
Oct 02, 2013 | 76.10 | 76.72 | 75.35 | 75.56 | 8,320 | -0.55(-0.72%) |
Oct 01, 2013 | 77.16 | 77.16 | 75.30 | 76.11 | 14,270 | -1.10(-1.42%) |
Sep 30, 2013 | 75.69 | 77.23 | 75.69 | 77.21 | 10,406 | +0.85(+1.11%) |
Sep 27, 2013 | 76.68 | 76.68 | 75.85 | 76.36 | 8,890 | -0.12(-0.16%) |
Sep 26, 2013 | 76.14 | 77.55 | 76.14 | 76.48 | 6,568 | +0.05(+0.06%) |
Sep 25, 2013 | 76.58 | 76.58 | 76.27 | 76.43 | 4,610 | -0.50(-0.65%) |
Sep 24, 2013 | 76.82 | 77.49 | 76.81 | 76.93 | 9,580 | -0.85(-1.09%) |
Sep 23, 2013 | 76.22 | 78.30 | 75.81 | 77.78 | 24,659 | +1.57(+2.06%) |
Sep 20, 2013 | 77.27 | 77.27 | 75.82 | 76.21 | 7,497 | -0.47(-0.61%) |
Sep 19, 2013 | 76.71 | 76.72 | 76.00 | 76.68 | 9,115 | -0.05(-0.07%) |
Sep 18, 2013 | 76.75 | 77.38 | 75.69 | 76.73 | 26,291 | +0.00(+0.00%) |
Sep 17, 2013 | 77.64 | 77.64 | 76.50 | 76.73 | 26,663 | -1.01(-1.30%) |
Sep 16, 2013 | 78.58 | 79.23 | 77.75 | 77.75 | 23,748 | -0.92(-1.17%) |
Sep 13, 2013 | 78.54 | 79.01 | 77.87 | 78.67 | 16,128 | +1.03(+1.33%) |
Sep 12, 2013 | 78.78 | 78.78 | 77.50 | 77.64 | 18,687 | -1.00(-1.28%) |
Sep 11, 2013 | 78.16 | 79.02 | 77.86 | 78.64 | 14,500 | +0.06(+0.08%) |
Sep 10, 2013 | 78.18 | 78.58 | 78.09 | 78.58 | 5,202 | +0.39(+0.50%) |
Sep 09, 2013 | 78.35 | 78.92 | 77.74 | 78.18 | 11,219 | -0.52(-0.66%) |
Sep 06, 2013 | 78.55 | 79.22 | 78.06 | 78.70 | 13,237 | +0.85(+1.09%) |
Sep 05, 2013 | 78.35 | 79.01 | 77.70 | 77.85 | 19,129 | -0.51(-0.65%) |
Sep 04, 2013 | 77.64 | 78.69 | 77.64 | 78.37 | 7,897 | -0.42(-0.53%) |