Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 84.95 | 85.99 | 84.26 | 84.73 | 467,006 | -0.36(-0.42%) |
Nov 27, 2013 | 87.27 | 88.33 | 84.29 | 85.09 | 2,365,627 | -2.30(-2.64%) |
Nov 26, 2013 | 88.02 | 88.14 | 87.37 | 87.39 | 889,608 | -0.66(-0.75%) |
Nov 25, 2013 | 87.87 | 88.48 | 87.67 | 88.05 | 619,423 | +0.57(+0.65%) |
Nov 22, 2013 | 87.24 | 87.50 | 86.87 | 87.49 | 371,371 | +0.27(+0.31%) |
Nov 21, 2013 | 86.97 | 87.32 | 86.65 | 87.21 | 565,531 | +0.57(+0.65%) |
Nov 20, 2013 | 86.41 | 87.25 | 86.03 | 86.65 | 481,894 | +0.16(+0.18%) |
Nov 19, 2013 | 86.76 | 87.18 | 85.75 | 86.49 | 847,213 | -0.63(-0.73%) |
Nov 18, 2013 | 88.45 | 88.91 | 86.67 | 87.12 | 963,939 | -1.34(-1.51%) |
Nov 15, 2013 | 89.21 | 89.85 | 88.24 | 88.46 | 922,788 | -0.88(-0.99%) |
Nov 14, 2013 | 87.88 | 89.40 | 87.48 | 89.34 | 981,266 | +1.63(+1.86%) |
Nov 13, 2013 | 87.66 | 88.16 | 87.19 | 87.71 | 669,890 | +0.01(+0.01%) |
Nov 12, 2013 | 87.69 | 87.96 | 86.55 | 87.70 | 932,990 | -0.20(-0.23%) |
Nov 11, 2013 | 87.06 | 88.20 | 87.06 | 87.90 | 881,689 | +0.57(+0.66%) |
Nov 08, 2013 | 86.50 | 87.37 | 86.24 | 87.33 | 610,398 | +0.53(+0.61%) |
Nov 07, 2013 | 86.13 | 87.49 | 85.59 | 86.80 | 1,080,376 | +0.97(+1.13%) |
Nov 06, 2013 | 85.16 | 85.97 | 84.82 | 85.82 | 507,262 | +0.62(+0.73%) |
Nov 05, 2013 | 85.39 | 85.46 | 84.70 | 85.20 | 737,130 | -0.26(-0.30%) |
Nov 04, 2013 | 84.47 | 85.51 | 84.35 | 85.46 | 857,185 | +1.31(+1.56%) |
Nov 01, 2013 | 83.96 | 84.23 | 83.32 | 84.14 | 734,573 | +0.20(+0.24%) |
Oct 31, 2013 | 84.31 | 84.80 | 83.36 | 83.94 | 1,045,834 | -0.24(-0.29%) |
Oct 30, 2013 | 84.93 | 84.93 | 84.13 | 84.18 | 801,256 | -0.28(-0.33%) |
Oct 29, 2013 | 83.29 | 84.82 | 83.28 | 84.47 | 880,081 | +1.06(+1.28%) |
Oct 28, 2013 | 83.35 | 83.88 | 82.96 | 83.40 | 1,055,387 | +0.02(+0.03%) |
Oct 25, 2013 | 83.25 | 83.74 | 82.02 | 83.38 | 929,943 | -0.02(-0.03%) |
Oct 24, 2013 | 84.33 | 84.85 | 83.38 | 83.40 | 598,661 | -0.99(-1.17%) |
Oct 23, 2013 | 83.74 | 84.56 | 83.53 | 84.39 | 772,662 | +0.47(+0.56%) |
Oct 22, 2013 | 82.92 | 84.03 | 82.75 | 83.93 | 1,005,086 | +1.30(+1.57%) |
Oct 21, 2013 | 83.43 | 83.49 | 82.16 | 82.63 | 844,614 | -0.73(-0.88%) |
Oct 18, 2013 | 85.80 | 86.83 | 82.59 | 83.36 | 1,634,447 | -1.96(-2.29%) |
Oct 17, 2013 | 83.86 | 85.40 | 83.04 | 85.31 | 1,439,597 | +1.18(+1.40%) |
Oct 16, 2013 | 82.99 | 84.17 | 82.86 | 84.13 | 758,800 | +1.39(+1.68%) |
Oct 15, 2013 | 83.43 | 83.91 | 82.61 | 82.74 | 843,016 | -0.97(-1.16%) |
Oct 14, 2013 | 83.24 | 84.03 | 83.01 | 83.72 | 594,255 | +0.12(+0.15%) |
Oct 11, 2013 | 82.39 | 83.73 | 82.30 | 83.59 | 730,584 | +1.21(+1.46%) |
Oct 10, 2013 | 82.17 | 82.89 | 81.82 | 82.39 | 1,119,685 | -0.92(-1.11%) |
Oct 09, 2013 | 83.29 | 83.58 | 82.47 | 83.31 | 711,933 | +0.06(+0.07%) |
Oct 08, 2013 | 83.23 | 83.78 | 83.14 | 83.25 | 722,578 | +0.02(+0.02%) |
Oct 07, 2013 | 83.04 | 83.41 | 82.62 | 83.24 | 419,595 | -0.35(-0.42%) |
Oct 04, 2013 | 82.90 | 83.67 | 82.88 | 83.58 | 672,024 | +0.56(+0.67%) |
Oct 03, 2013 | 82.80 | 83.19 | 82.34 | 83.03 | 654,508 | -0.02(-0.03%) |
Oct 02, 2013 | 82.24 | 83.15 | 82.02 | 83.05 | 771,598 | +0.73(+0.89%) |
Oct 01, 2013 | 82.55 | 82.74 | 82.01 | 82.32 | 766,918 | -0.16(-0.19%) |
Sep 30, 2013 | 81.77 | 82.52 | 81.33 | 82.48 | 588,086 | +0.42(+0.52%) |
Sep 27, 2013 | 82.15 | 82.15 | 81.64 | 82.05 | 587,048 | -0.20(-0.24%) |
Sep 26, 2013 | 82.32 | 82.93 | 81.98 | 82.25 | 400,028 | +0.10(+0.12%) |
Sep 25, 2013 | 82.67 | 82.67 | 82.13 | 82.15 | 514,988 | -0.35(-0.42%) |
Sep 24, 2013 | 82.86 | 83.14 | 82.38 | 82.50 | 564,683 | -0.22(-0.27%) |
Sep 23, 2013 | 82.53 | 82.90 | 82.14 | 82.73 | 673,100 | -0.11(-0.13%) |
Sep 20, 2013 | 83.08 | 83.29 | 82.49 | 82.84 | 1,658,074 | -0.16(-0.19%) |
Sep 19, 2013 | 83.54 | 83.71 | 82.90 | 82.99 | 918,052 | -0.62(-0.75%) |
Sep 18, 2013 | 84.23 | 84.30 | 82.57 | 83.62 | 799,136 | -0.73(-0.87%) |
Sep 17, 2013 | 84.02 | 84.47 | 83.74 | 84.35 | 352,538 | +0.25(+0.30%) |
Sep 16, 2013 | 84.76 | 84.42 | 83.93 | 84.10 | 465,828 | +0.32(+0.39%) |
Sep 13, 2013 | 83.61 | 84.00 | 83.14 | 83.78 | 565,112 | +0.54(+0.65%) |
Sep 12, 2013 | 83.62 | 83.62 | 83.06 | 83.24 | 752,884 | -0.08(-0.10%) |
Sep 11, 2013 | 83.25 | 83.59 | 83.08 | 83.32 | 519,066 | +0.07(+0.09%) |
Sep 10, 2013 | 82.40 | 83.37 | 82.39 | 83.24 | 1,002,427 | +1.30(+1.58%) |
Sep 09, 2013 | 81.61 | 82.05 | 81.19 | 81.95 | 448,496 | +0.27(+0.34%) |
Sep 06, 2013 | 81.32 | 82.16 | 80.96 | 81.67 | 557,915 | +0.35(+0.43%) |
Sep 05, 2013 | 80.75 | 81.70 | 80.69 | 81.32 | 478,918 | +0.62(+0.77%) |
Sep 04, 2013 | 79.85 | 80.87 | 79.85 | 80.70 | 877,363 | +0.80(+1.00%) |