Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 90.66 | 91.47 | 90.32 | 91.29 | 11,105 | +0.90(+0.99%) |
Nov 27, 2013 | 90.68 | 90.86 | 89.41 | 90.39 | 6,564 | +0.20(+0.22%) |
Nov 26, 2013 | 89.73 | 90.33 | 88.45 | 90.19 | 10,550 | +1.86(+2.10%) |
Nov 25, 2013 | 87.97 | 88.76 | 87.97 | 88.33 | 4,987 | +0.23(+0.26%) |
Nov 22, 2013 | 87.65 | 88.61 | 87.57 | 88.10 | 1,971 | -0.11(-0.13%) |
Nov 21, 2013 | 87.52 | 88.79 | 87.52 | 88.22 | 6,354 | +0.37(+0.42%) |
Nov 20, 2013 | 88.43 | 89.68 | 87.01 | 87.85 | 21,623 | -0.71(-0.81%) |
Nov 19, 2013 | 86.89 | 88.75 | 86.89 | 88.56 | 16,595 | +1.45(+1.67%) |
Nov 18, 2013 | 86.07 | 87.20 | 86.02 | 87.11 | 3,170 | +0.83(+0.97%) |
Nov 15, 2013 | 86.02 | 86.93 | 85.93 | 86.28 | 8,055 | +0.16(+0.19%) |
Nov 14, 2013 | 84.69 | 86.43 | 84.25 | 86.11 | 11,612 | +1.91(+2.27%) |
Nov 13, 2013 | 84.23 | 84.81 | 84.13 | 84.20 | 9,156 | +0.48(+0.58%) |
Nov 12, 2013 | 82.36 | 84.80 | 81.86 | 83.71 | 20,834 | -0.05(-0.06%) |
Nov 11, 2013 | 83.44 | 83.95 | 83.28 | 83.76 | 9,064 | +0.71(+0.86%) |
Nov 08, 2013 | 84.19 | 84.65 | 80.57 | 83.05 | 14,366 | -1.29(-1.53%) |
Nov 07, 2013 | 84.67 | 84.76 | 82.80 | 84.34 | 14,126 | -0.31(-0.37%) |
Nov 06, 2013 | 84.18 | 85.31 | 84.18 | 84.65 | 11,049 | +0.73(+0.87%) |
Nov 05, 2013 | 83.27 | 83.91 | 83.27 | 83.91 | 5,459 | +0.47(+0.56%) |
Nov 04, 2013 | 83.34 | 83.46 | 82.14 | 83.45 | 5,615 | +0.11(+0.13%) |
Nov 01, 2013 | 82.13 | 83.34 | 82.13 | 83.34 | 19,048 | +1.35(+1.64%) |
Oct 31, 2013 | 82.33 | 82.73 | 81.44 | 81.99 | 11,579 | +0.08(+0.10%) |
Oct 30, 2013 | 81.86 | 83.32 | 81.44 | 81.91 | 32,448 | -0.77(-0.93%) |
Oct 29, 2013 | 80.44 | 82.91 | 79.84 | 82.68 | 10,358 | +0.69(+0.84%) |
Oct 28, 2013 | 82.13 | 82.89 | 81.85 | 81.99 | 6,020 | -0.72(-0.87%) |
Oct 25, 2013 | 81.30 | 82.72 | 80.51 | 82.72 | 14,983 | +1.97(+2.44%) |
Oct 24, 2013 | 77.47 | 80.88 | 77.47 | 80.75 | 6,428 | +2.79(+3.58%) |
Oct 23, 2013 | 79.06 | 79.17 | 77.24 | 77.96 | 14,759 | -1.17(-1.48%) |
Oct 22, 2013 | 77.66 | 79.13 | 76.65 | 79.13 | 16,198 | +1.49(+1.92%) |
Oct 21, 2013 | 76.69 | 78.00 | 76.41 | 77.64 | 67,823 | +0.63(+0.82%) |
Oct 18, 2013 | 76.87 | 78.36 | 76.87 | 77.01 | 13,386 | +0.13(+0.17%) |
Oct 17, 2013 | 77.05 | 77.92 | 76.55 | 76.87 | 14,463 | +0.37(+0.48%) |
Oct 16, 2013 | 76.87 | 76.87 | 76.27 | 76.50 | 25,469 | -1.42(-1.82%) |
Oct 15, 2013 | 78.39 | 78.44 | 77.92 | 77.92 | 8,989 | -0.75(-0.95%) |
Oct 14, 2013 | 79.37 | 79.38 | 78.24 | 78.67 | 11,283 | -0.62(-0.78%) |
Oct 11, 2013 | 77.89 | 79.38 | 77.89 | 79.29 | 8,321 | -0.08(-0.10%) |
Oct 10, 2013 | 78.74 | 79.39 | 78.25 | 79.36 | 9,033 | +1.26(+1.61%) |
Oct 09, 2013 | 77.75 | 78.75 | 77.74 | 78.10 | 12,020 | +0.05(+0.06%) |
Oct 08, 2013 | 79.25 | 79.25 | 77.51 | 78.06 | 9,227 | -0.78(-0.99%) |
Oct 07, 2013 | 76.85 | 79.16 | 76.85 | 78.84 | 5,491 | +1.91(+2.49%) |
Oct 04, 2013 | 75.66 | 77.47 | 75.66 | 76.92 | 9,480 | +1.06(+1.40%) |
Oct 03, 2013 | 77.16 | 77.16 | 75.77 | 75.86 | 3,496 | +0.16(+0.21%) |
Oct 02, 2013 | 76.25 | 76.87 | 75.50 | 75.71 | 8,305 | -0.55(-0.72%) |
Oct 01, 2013 | 77.31 | 77.31 | 75.44 | 76.26 | 14,243 | -1.10(-1.42%) |
Sep 30, 2013 | 75.83 | 77.38 | 75.83 | 77.35 | 10,386 | +0.85(+1.11%) |
Sep 27, 2013 | 76.83 | 76.83 | 76.00 | 76.50 | 8,873 | -0.12(-0.16%) |
Sep 26, 2013 | 76.28 | 77.70 | 76.28 | 76.62 | 6,555 | +0.05(+0.06%) |
Sep 25, 2013 | 76.72 | 76.72 | 76.41 | 76.58 | 4,601 | -0.50(-0.65%) |
Sep 24, 2013 | 76.97 | 77.64 | 76.96 | 77.08 | 9,561 | -0.85(-1.09%) |
Sep 23, 2013 | 76.37 | 78.45 | 75.95 | 77.93 | 24,612 | +1.57(+2.06%) |
Sep 20, 2013 | 77.42 | 77.42 | 75.96 | 76.36 | 7,483 | -0.47(-0.61%) |
Sep 19, 2013 | 76.86 | 76.87 | 76.14 | 76.82 | 9,098 | -0.05(-0.07%) |
Sep 18, 2013 | 76.90 | 77.53 | 75.83 | 76.88 | 26,241 | +0.00(+0.00%) |
Sep 17, 2013 | 77.78 | 77.78 | 76.65 | 76.88 | 26,612 | -1.02(-1.30%) |
Sep 16, 2013 | 78.73 | 79.39 | 77.89 | 77.89 | 23,703 | -0.92(-1.17%) |
Sep 13, 2013 | 78.69 | 79.16 | 78.02 | 78.82 | 16,097 | +1.03(+1.33%) |
Sep 12, 2013 | 78.93 | 78.93 | 77.65 | 77.78 | 18,651 | -1.01(-1.28%) |
Sep 11, 2013 | 78.31 | 79.17 | 78.01 | 78.79 | 14,472 | +0.06(+0.08%) |
Sep 10, 2013 | 78.33 | 78.73 | 78.24 | 78.73 | 5,192 | +0.39(+0.50%) |
Sep 09, 2013 | 78.50 | 79.07 | 77.88 | 78.33 | 11,197 | -0.52(-0.66%) |
Sep 06, 2013 | 78.70 | 79.37 | 78.20 | 78.85 | 13,212 | +0.85(+1.09%) |
Sep 05, 2013 | 78.50 | 79.16 | 77.85 | 78.00 | 19,092 | -0.51(-0.65%) |
Sep 04, 2013 | 77.78 | 78.84 | 77.78 | 78.52 | 7,882 | -0.42(-0.53%) |