Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 83.00 | 84.23 | 82.19 | 83.28 | 2,672,487 | +0.21(+0.25%) |
Nov 27, 2013 | 84.59 | 84.88 | 82.66 | 83.07 | 3,912,053 | -1.85(-2.18%) |
Nov 26, 2013 | 84.69 | 85.34 | 83.67 | 84.92 | 2,795,435 | +0.05(+0.06%) |
Nov 25, 2013 | 86.22 | 86.22 | 84.29 | 84.87 | 2,543,321 | -1.43(-1.65%) |
Nov 22, 2013 | 86.95 | 86.96 | 85.81 | 86.30 | 2,233,311 | -0.22(-0.25%) |
Nov 21, 2013 | 85.70 | 86.71 | 85.30 | 86.51 | 2,219,401 | +1.62(+1.91%) |
Nov 20, 2013 | 85.65 | 85.96 | 84.51 | 84.89 | 2,664,550 | -0.15(-0.18%) |
Nov 19, 2013 | 84.88 | 85.80 | 83.91 | 85.04 | 2,793,079 | +0.30(+0.35%) |
Nov 18, 2013 | 85.54 | 85.60 | 84.41 | 84.74 | 3,546,151 | -0.52(-0.60%) |
Nov 15, 2013 | 85.31 | 85.91 | 84.29 | 85.26 | 3,616,506 | -0.14(-0.16%) |
Nov 14, 2013 | 85.45 | 85.57 | 84.70 | 85.40 | 2,164,157 | -0.13(-0.15%) |
Nov 13, 2013 | 83.96 | 85.67 | 83.73 | 85.53 | 3,906,028 | +1.21(+1.43%) |
Nov 12, 2013 | 85.26 | 85.26 | 84.07 | 84.32 | 4,743,893 | -1.14(-1.34%) |
Nov 11, 2013 | 85.46 | 86.03 | 84.91 | 85.46 | 2,009,296 | +0.17(+0.20%) |
Nov 08, 2013 | 83.94 | 85.64 | 83.93 | 85.29 | 3,750,513 | +0.96(+1.13%) |
Nov 07, 2013 | 86.76 | 86.84 | 83.89 | 84.34 | 4,825,737 | -1.94(-2.25%) |
Nov 06, 2013 | 87.87 | 88.33 | 85.80 | 86.28 | 3,443,304 | -0.79(-0.90%) |
Nov 05, 2013 | 88.80 | 89.01 | 86.64 | 87.06 | 5,123,917 | -2.88(-3.20%) |
Nov 04, 2013 | 89.39 | 90.51 | 88.37 | 89.94 | 3,568,876 | +1.44(+1.63%) |
Nov 01, 2013 | 89.48 | 90.00 | 87.47 | 88.50 | 3,302,056 | -0.84(-0.94%) |
Oct 31, 2013 | 90.05 | 90.30 | 87.89 | 89.34 | 3,037,871 | -0.68(-0.75%) |
Oct 30, 2013 | 91.86 | 92.33 | 88.63 | 90.02 | 2,535,880 | -1.64(-1.79%) |
Oct 29, 2013 | 91.04 | 91.79 | 90.64 | 91.66 | 2,617,463 | +1.11(+1.22%) |
Oct 28, 2013 | 90.26 | 90.92 | 89.63 | 90.55 | 3,288,737 | +0.40(+0.45%) |
Oct 25, 2013 | 88.42 | 90.18 | 88.38 | 90.15 | 3,702,191 | +1.74(+1.97%) |
Oct 24, 2013 | 86.52 | 88.64 | 85.57 | 88.41 | 5,591,436 | +1.88(+2.18%) |
Oct 23, 2013 | 88.67 | 88.71 | 86.18 | 86.52 | 5,098,464 | -2.89(-3.23%) |
Oct 22, 2013 | 90.01 | 91.19 | 88.69 | 89.41 | 3,505,129 | -0.63(-0.70%) |
Oct 21, 2013 | 91.61 | 92.10 | 89.89 | 90.04 | 2,636,502 | -1.30(-1.43%) |
Oct 18, 2013 | 91.12 | 91.72 | 90.16 | 91.34 | 2,723,891 | +0.63(+0.69%) |
Oct 17, 2013 | 91.35 | 91.49 | 90.06 | 90.71 | 2,371,239 | -0.73(-0.80%) |
Oct 16, 2013 | 90.56 | 92.01 | 90.37 | 91.44 | 3,911,799 | +1.59(+1.77%) |
Oct 15, 2013 | 89.54 | 90.65 | 89.15 | 89.85 | 2,637,107 | +0.08(+0.08%) |
Oct 14, 2013 | 88.63 | 90.13 | 88.39 | 89.77 | 2,277,013 | +0.27(+0.30%) |
Oct 11, 2013 | 87.96 | 89.99 | 87.84 | 89.50 | 2,284,671 | +0.98(+1.11%) |
Oct 10, 2013 | 87.56 | 88.67 | 86.61 | 88.52 | 2,191,713 | +2.16(+2.50%) |
Oct 09, 2013 | 86.98 | 87.73 | 85.88 | 86.36 | 1,919,667 | -0.01(-0.01%) |
Oct 08, 2013 | 87.81 | 88.43 | 86.15 | 86.37 | 2,364,381 | -1.39(-1.58%) |
Oct 07, 2013 | 87.45 | 88.97 | 87.24 | 87.76 | 1,999,418 | -0.28(-0.32%) |
Oct 04, 2013 | 87.33 | 88.23 | 86.94 | 88.04 | 1,779,113 | +0.86(+0.99%) |
Oct 03, 2013 | 88.44 | 88.87 | 87.03 | 87.18 | 2,356,499 | -1.59(-1.80%) |
Oct 02, 2013 | 87.33 | 88.79 | 86.61 | 88.77 | 2,651,282 | +1.16(+1.33%) |
Oct 01, 2013 | 87.09 | 88.56 | 86.73 | 87.61 | 2,751,733 | +0.42(+0.48%) |
Sep 30, 2013 | 87.45 | 87.84 | 86.73 | 87.19 | 2,772,713 | -1.44(-1.63%) |
Sep 27, 2013 | 88.30 | 88.74 | 87.70 | 88.63 | 1,718,599 | +0.05(+0.05%) |
Sep 26, 2013 | 89.05 | 89.31 | 87.59 | 88.58 | 2,237,523 | -0.33(-0.37%) |
Sep 25, 2013 | 88.53 | 89.73 | 88.47 | 88.91 | 2,371,305 | +0.11(+0.13%) |
Sep 24, 2013 | 88.25 | 90.02 | 87.86 | 88.80 | 3,509,053 | +0.56(+0.64%) |
Sep 23, 2013 | 87.62 | 88.49 | 86.87 | 88.24 | 1,885,676 | +0.39(+0.45%) |
Sep 20, 2013 | 88.86 | 89.05 | 87.57 | 87.84 | 2,810,961 | -1.04(-1.17%) |
Sep 19, 2013 | 89.31 | 89.63 | 88.34 | 88.88 | 2,833,376 | -0.15(-0.17%) |
Sep 18, 2013 | 87.88 | 89.16 | 87.84 | 89.03 | 2,717,218 | +1.21(+1.38%) |
Sep 17, 2013 | 87.36 | 88.39 | 86.91 | 87.82 | 2,446,522 | +0.29(+0.33%) |
Sep 16, 2013 | 89.44 | 89.46 | 87.32 | 87.53 | 3,582,721 | -1.26(-1.42%) |
Sep 13, 2013 | 90.66 | 90.71 | 88.56 | 88.79 | 3,483,140 | -0.78(-0.87%) |
Sep 12, 2013 | 88.65 | 89.76 | 88.24 | 89.57 | 3,565,335 | +0.81(+0.91%) |
Sep 11, 2013 | 87.78 | 88.76 | 87.20 | 88.76 | 2,076,648 | +1.19(+1.36%) |
Sep 10, 2013 | 88.06 | 88.27 | 86.61 | 87.57 | 2,927,496 | -0.58(-0.66%) |
Sep 09, 2013 | 87.33 | 88.26 | 87.33 | 88.15 | 2,447,740 | +1.12(+1.28%) |
Sep 06, 2013 | 86.82 | 87.96 | 86.29 | 87.04 | 2,697,885 | +0.24(+0.28%) |
Sep 05, 2013 | 86.36 | 87.03 | 86.30 | 86.79 | 1,637,896 | +0.55(+0.64%) |
Sep 04, 2013 | 86.63 | 86.87 | 86.04 | 86.24 | 2,470,819 | -0.51(-0.59%) |