Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 89.66 | 90.35 | 88.04 | 88.42 | 48,887 | -0.62(-0.69%) |
Nov 27, 2013 | 88.89 | 89.27 | 87.34 | 89.04 | 73,709 | +0.00(+0.00%) |
Nov 26, 2013 | 87.96 | 89.19 | 87.04 | 89.04 | 70,811 | +1.39(+1.58%) |
Nov 25, 2013 | 88.73 | 89.58 | 87.19 | 87.65 | 87,837 | -1.00(-1.13%) |
Nov 22, 2013 | 88.89 | 89.81 | 87.81 | 88.65 | 97,911 | -0.23(-0.26%) |
Nov 21, 2013 | 88.58 | 89.19 | 87.58 | 88.89 | 138,240 | +1.00(+1.14%) |
Nov 20, 2013 | 87.58 | 89.12 | 86.96 | 87.88 | 114,251 | +0.77(+0.88%) |
Nov 19, 2013 | 88.35 | 89.58 | 86.73 | 87.11 | 143,557 | -1.46(-1.65%) |
Nov 18, 2013 | 91.20 | 91.20 | 88.35 | 88.58 | 94,485 | -2.31(-2.54%) |
Nov 15, 2013 | 91.27 | 91.97 | 90.26 | 90.89 | 95,132 | -0.23(-0.25%) |
Nov 14, 2013 | 91.66 | 92.51 | 90.58 | 91.12 | 58,277 | +0.77(+0.85%) |
Nov 12, 2013 | 91.81 | 93.20 | 89.66 | 90.35 | 110,849 | -1.69(-1.84%) |
Nov 11, 2013 | 92.97 | 93.12 | 91.58 | 92.04 | 87,264 | -0.77(-0.83%) |
Nov 08, 2013 | 90.81 | 93.43 | 90.12 | 92.81 | 124,250 | +2.31(+2.55%) |
Nov 07, 2013 | 91.74 | 92.43 | 90.04 | 90.50 | 129,606 | -1.16(-1.26%) |
Nov 06, 2013 | 94.05 | 96.13 | 91.50 | 91.66 | 185,225 | -1.54(-1.65%) |
Nov 05, 2013 | 88.65 | 93.51 | 88.58 | 93.20 | 334,413 | +3.70(+4.13%) |
Nov 04, 2013 | 88.19 | 89.58 | 88.04 | 89.50 | 106,298 | +2.00(+2.29%) |
Nov 01, 2013 | 88.65 | 90.04 | 87.11 | 87.50 | 201,662 | -1.39(-1.56%) |
Oct 31, 2013 | 90.43 | 91.12 | 88.42 | 88.89 | 145,890 | -1.85(-2.04%) |
Oct 30, 2013 | 91.74 | 92.66 | 90.12 | 90.73 | 142,810 | -0.77(-0.84%) |
Oct 29, 2013 | 89.73 | 91.62 | 88.73 | 91.50 | 306,919 | +2.62(+2.95%) |
Oct 28, 2013 | 87.27 | 91.20 | 84.03 | 88.89 | 238,404 | +1.31(+1.50%) |
Oct 25, 2013 | 86.96 | 87.58 | 85.65 | 87.58 | 139,550 | +1.31(+1.52%) |
Oct 24, 2013 | 87.88 | 87.88 | 85.27 | 86.27 | 268,135 | -1.54(-1.75%) |
Oct 23, 2013 | 86.96 | 88.19 | 86.57 | 87.81 | 115,298 | +0.23(+0.26%) |
Oct 22, 2013 | 88.50 | 88.80 | 86.27 | 87.58 | 147,861 | -0.15(-0.18%) |
Oct 21, 2013 | 87.04 | 87.88 | 86.65 | 87.73 | 119,801 | +0.92(+1.06%) |
Oct 18, 2013 | 84.80 | 87.04 | 84.11 | 86.81 | 398,831 | +2.85(+3.39%) |
Oct 17, 2013 | 78.33 | 84.34 | 77.79 | 83.96 | 339,677 | +5.31(+6.76%) |
Oct 16, 2013 | 77.87 | 78.64 | 77.18 | 78.64 | 190,588 | +1.08(+1.39%) |
Oct 15, 2013 | 79.33 | 79.33 | 76.79 | 77.56 | 147,583 | -1.85(-2.33%) |
Oct 14, 2013 | 77.25 | 79.41 | 76.95 | 79.41 | 134,166 | +1.39(+1.78%) |
Oct 11, 2013 | 75.02 | 78.02 | 73.71 | 78.02 | 79,542 | +2.31(+3.05%) |
Oct 10, 2013 | 74.79 | 75.87 | 74.40 | 75.71 | 86,870 | +2.16(+2.93%) |
Oct 09, 2013 | 73.48 | 74.10 | 72.17 | 73.56 | 176,738 | +0.15(+0.21%) |
Oct 08, 2013 | 75.87 | 76.25 | 72.86 | 73.40 | 99,303 | -2.39(-3.15%) |
Oct 07, 2013 | 75.95 | 76.25 | 75.64 | 75.79 | 58,035 | -1.08(-1.40%) |
Oct 04, 2013 | 75.79 | 77.02 | 75.79 | 76.87 | 34,423 | +0.85(+1.11%) |
Oct 03, 2013 | 77.02 | 77.49 | 75.56 | 76.02 | 76,299 | -1.08(-1.40%) |
Oct 02, 2013 | 75.87 | 77.33 | 75.25 | 77.10 | 123,260 | +0.85(+1.11%) |
Oct 01, 2013 | 75.25 | 77.02 | 75.25 | 76.25 | 76,212 | -0.31(-0.40%) |
Sep 27, 2013 | 75.95 | 76.79 | 74.62 | 76.56 | 108,546 | +0.08(+0.10%) |
Sep 26, 2013 | 75.79 | 76.83 | 75.02 | 76.48 | 100,246 | +0.69(+0.91%) |
Sep 25, 2013 | 76.95 | 77.10 | 75.41 | 75.79 | 108,401 | -1.39(-1.80%) |
Sep 24, 2013 | 77.49 | 78.41 | 76.72 | 77.18 | 138,438 | -0.08(-0.10%) |
Sep 23, 2013 | 75.18 | 77.49 | 74.79 | 77.25 | 129,573 | +1.31(+1.72%) |
Sep 20, 2013 | 76.64 | 77.41 | 74.71 | 75.95 | 150,861 | -0.23(-0.30%) |
Sep 19, 2013 | 77.18 | 77.49 | 75.56 | 76.18 | 87,052 | -0.69(-0.90%) |
Sep 18, 2013 | 76.95 | 77.79 | 75.64 | 76.87 | 81,701 | +0.00(+0.00%) |
Sep 17, 2013 | 75.79 | 76.87 | 74.79 | 76.87 | 81,139 | +1.08(+1.42%) |
Sep 16, 2013 | 74.87 | 75.87 | 73.63 | 75.79 | 155,251 | +1.62(+2.18%) |
Sep 13, 2013 | 76.18 | 76.18 | 74.02 | 74.17 | 96,189 | -1.31(-1.73%) |
Sep 12, 2013 | 77.41 | 77.64 | 75.41 | 75.48 | 57,121 | -1.77(-2.29%) |
Sep 11, 2013 | 77.79 | 77.88 | 77.18 | 77.25 | 141,634 | -0.31(-0.40%) |
Sep 10, 2013 | 77.87 | 78.64 | 77.02 | 77.56 | 178,320 | -0.08(-0.10%) |
Sep 09, 2013 | 76.72 | 79.18 | 76.72 | 77.64 | 137,421 | +1.00(+1.31%) |
Sep 06, 2013 | 74.48 | 76.72 | 72.86 | 76.64 | 156,603 | +2.62(+3.54%) |
Sep 05, 2013 | 73.87 | 74.17 | 73.56 | 74.02 | 91,386 | +0.54(+0.73%) |
Sep 04, 2013 | 72.94 | 74.79 | 72.94 | 73.48 | 140,623 | +0.54(+0.74%) |