Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 91.07 | 91.28 | 90.45 | 90.57 | 493,746 | -0.29(-0.32%) |
Nov 27, 2013 | 90.92 | 91.36 | 90.77 | 90.87 | 776,952 | +0.04(+0.05%) |
Nov 26, 2013 | 91.07 | 91.32 | 90.80 | 90.82 | 838,112 | -0.29(-0.32%) |
Nov 25, 2013 | 91.42 | 91.86 | 91.06 | 91.12 | 626,750 | +0.11(+0.12%) |
Nov 22, 2013 | 91.03 | 91.29 | 90.70 | 91.01 | 639,836 | -0.04(-0.05%) |
Nov 21, 2013 | 90.82 | 91.59 | 90.75 | 91.05 | 599,309 | +0.40(+0.44%) |
Nov 20, 2013 | 90.32 | 91.12 | 90.18 | 90.65 | 650,352 | +0.20(+0.22%) |
Nov 19, 2013 | 90.13 | 90.59 | 89.61 | 90.45 | 858,415 | +0.27(+0.30%) |
Nov 18, 2013 | 91.31 | 91.40 | 89.99 | 90.18 | 828,951 | -0.83(-0.92%) |
Nov 15, 2013 | 90.64 | 91.19 | 90.64 | 91.02 | 946,012 | +0.38(+0.42%) |
Nov 14, 2013 | 90.46 | 91.30 | 90.21 | 90.63 | 1,166,807 | +0.53(+0.58%) |
Nov 13, 2013 | 90.14 | 90.37 | 89.39 | 90.11 | 1,533,467 | -0.74(-0.82%) |
Nov 12, 2013 | 90.23 | 90.94 | 89.83 | 90.85 | 982,858 | +0.77(+0.85%) |
Nov 11, 2013 | 89.67 | 90.29 | 89.39 | 90.08 | 972,476 | +0.24(+0.27%) |
Nov 08, 2013 | 88.38 | 89.86 | 88.35 | 89.84 | 974,005 | +1.18(+1.33%) |
Nov 07, 2013 | 89.38 | 89.75 | 88.56 | 88.66 | 1,102,873 | -0.63(-0.71%) |
Nov 06, 2013 | 89.06 | 89.84 | 88.79 | 89.30 | 1,084,713 | +0.04(+0.05%) |
Nov 05, 2013 | 89.71 | 89.98 | 87.98 | 89.26 | 1,310,672 | +0.38(+0.42%) |
Nov 04, 2013 | 88.11 | 89.06 | 87.76 | 88.88 | 878,358 | +1.16(+1.32%) |
Nov 01, 2013 | 88.05 | 88.46 | 87.25 | 87.72 | 872,729 | +0.03(+0.04%) |
Oct 31, 2013 | 88.14 | 88.40 | 87.69 | 87.69 | 657,114 | -0.43(-0.49%) |
Oct 30, 2013 | 88.83 | 89.03 | 87.90 | 88.12 | 503,410 | -0.71(-0.80%) |
Oct 29, 2013 | 88.89 | 89.24 | 88.37 | 88.83 | 478,915 | +0.13(+0.14%) |
Oct 28, 2013 | 87.78 | 88.89 | 87.70 | 88.71 | 674,931 | +0.67(+0.76%) |
Oct 25, 2013 | 88.41 | 88.56 | 87.71 | 88.04 | 737,075 | -0.38(-0.43%) |
Oct 24, 2013 | 89.06 | 89.16 | 88.07 | 88.42 | 828,455 | -0.47(-0.53%) |
Oct 23, 2013 | 88.20 | 89.13 | 87.79 | 88.89 | 805,454 | +0.94(+1.07%) |
Oct 22, 2013 | 87.58 | 88.63 | 87.57 | 87.95 | 918,066 | +0.35(+0.40%) |
Oct 21, 2013 | 87.04 | 87.80 | 86.58 | 87.60 | 685,060 | +0.18(+0.20%) |
Oct 18, 2013 | 87.02 | 87.60 | 86.59 | 87.42 | 883,240 | +0.60(+0.69%) |
Oct 17, 2013 | 85.58 | 86.93 | 85.36 | 86.82 | 557,962 | +1.01(+1.18%) |
Oct 16, 2013 | 84.70 | 85.81 | 84.48 | 85.81 | 800,399 | +1.52(+1.80%) |
Oct 15, 2013 | 85.33 | 85.69 | 84.28 | 84.29 | 960,861 | -1.42(-1.65%) |
Oct 14, 2013 | 85.22 | 85.90 | 84.73 | 85.71 | 588,936 | -0.04(-0.05%) |
Oct 11, 2013 | 84.50 | 85.79 | 84.34 | 85.75 | 831,699 | +1.38(+1.63%) |
Oct 10, 2013 | 83.37 | 84.38 | 83.12 | 84.38 | 598,459 | +1.72(+2.08%) |
Oct 09, 2013 | 82.12 | 82.93 | 82.11 | 82.66 | 768,526 | +0.64(+0.78%) |
Oct 08, 2013 | 82.98 | 83.16 | 81.99 | 82.02 | 761,835 | -0.92(-1.11%) |
Oct 07, 2013 | 83.18 | 83.47 | 82.93 | 82.93 | 449,212 | -0.83(-0.99%) |
Oct 04, 2013 | 82.99 | 83.96 | 82.84 | 83.76 | 631,414 | +0.77(+0.92%) |
Oct 03, 2013 | 83.64 | 83.85 | 82.65 | 82.99 | 841,710 | -0.96(-1.14%) |
Oct 02, 2013 | 83.88 | 84.01 | 82.74 | 83.95 | 812,019 | -0.23(-0.27%) |
Oct 01, 2013 | 83.50 | 84.28 | 83.35 | 84.18 | 633,409 | +0.75(+0.90%) |
Sep 30, 2013 | 82.92 | 83.80 | 82.45 | 83.43 | 953,881 | +0.11(+0.13%) |
Sep 27, 2013 | 83.81 | 84.04 | 83.02 | 83.32 | 937,150 | -0.86(-1.02%) |
Sep 26, 2013 | 83.77 | 84.33 | 83.66 | 84.18 | 495,946 | +0.56(+0.67%) |
Sep 25, 2013 | 84.33 | 84.40 | 83.62 | 83.62 | 638,095 | -0.70(-0.83%) |
Sep 24, 2013 | 84.89 | 85.08 | 84.19 | 84.32 | 902,018 | -0.66(-0.78%) |
Sep 23, 2013 | 85.11 | 85.35 | 84.72 | 84.98 | 691,363 | -0.15(-0.18%) |
Sep 20, 2013 | 85.85 | 85.89 | 84.98 | 85.13 | 1,264,661 | -0.68(-0.79%) |
Sep 19, 2013 | 85.59 | 85.90 | 85.40 | 85.80 | 749,414 | +0.46(+0.54%) |
Sep 18, 2013 | 84.79 | 85.82 | 84.79 | 85.34 | 1,259,328 | +1.27(+1.51%) |
Sep 17, 2013 | 84.02 | 84.42 | 83.88 | 84.08 | 580,815 | +0.06(+0.07%) |
Sep 16, 2013 | 84.22 | 84.38 | 83.38 | 84.02 | 925,218 | +0.62(+0.74%) |
Sep 13, 2013 | 83.17 | 83.48 | 82.84 | 83.40 | 454,432 | +0.28(+0.34%) |
Sep 12, 2013 | 83.58 | 83.77 | 83.00 | 83.12 | 654,844 | -0.59(-0.71%) |
Sep 11, 2013 | 83.22 | 83.86 | 82.95 | 83.71 | 857,184 | +0.56(+0.67%) |
Sep 10, 2013 | 83.59 | 83.83 | 83.07 | 83.15 | 701,347 | -0.03(-0.03%) |
Sep 09, 2013 | 82.74 | 83.53 | 82.49 | 83.18 | 822,082 | +0.28(+0.34%) |
Sep 06, 2013 | 82.47 | 83.46 | 81.69 | 82.89 | 949,906 | +0.47(+0.57%) |
Sep 05, 2013 | 82.21 | 82.51 | 81.72 | 82.42 | 634,741 | +0.50(+0.61%) |
Sep 04, 2013 | 80.74 | 82.07 | 80.63 | 81.93 | 766,764 | +1.17(+1.45%) |