Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 86.17 | 86.22 | 85.64 | 85.65 | 128,583 | -0.27(-0.32%) |
Nov 27, 2013 | 85.88 | 86.10 | 85.46 | 85.92 | 301,804 | +0.18(+0.21%) |
Nov 26, 2013 | 85.83 | 85.93 | 85.36 | 85.74 | 546,190 | -0.01(-0.01%) |
Nov 25, 2013 | 85.64 | 86.11 | 85.47 | 85.75 | 257,501 | +0.33(+0.39%) |
Nov 22, 2013 | 84.45 | 85.53 | 84.22 | 85.42 | 236,204 | +1.08(+1.28%) |
Nov 21, 2013 | 83.92 | 84.35 | 83.51 | 84.34 | 278,114 | +0.74(+0.89%) |
Nov 20, 2013 | 83.96 | 84.41 | 83.32 | 83.60 | 414,856 | -0.33(-0.39%) |
Nov 19, 2013 | 85.07 | 85.17 | 83.80 | 83.93 | 327,515 | -1.14(-1.34%) |
Nov 18, 2013 | 85.45 | 85.60 | 85.02 | 85.07 | 327,113 | -0.14(-0.16%) |
Nov 15, 2013 | 85.88 | 85.88 | 84.96 | 85.20 | 554,326 | -0.22(-0.25%) |
Nov 14, 2013 | 85.88 | 85.88 | 84.90 | 85.42 | 1,086,877 | -0.42(-0.48%) |
Nov 13, 2013 | 85.39 | 85.92 | 85.19 | 85.83 | 297,380 | +0.25(+0.30%) |
Nov 12, 2013 | 85.40 | 86.07 | 84.98 | 85.58 | 629,912 | +0.00(+0.00%) |
Nov 11, 2013 | 85.92 | 86.27 | 85.56 | 85.58 | 264,192 | -0.57(-0.66%) |
Nov 08, 2013 | 86.30 | 87.02 | 85.85 | 86.15 | 367,966 | -0.31(-0.36%) |
Nov 07, 2013 | 85.95 | 87.12 | 85.95 | 86.46 | 498,624 | +0.47(+0.55%) |
Nov 06, 2013 | 85.92 | 86.53 | 84.49 | 85.99 | 740,004 | +1.66(+1.97%) |
Nov 05, 2013 | 84.63 | 85.19 | 84.22 | 84.32 | 407,499 | -0.18(-0.21%) |
Nov 04, 2013 | 83.94 | 84.60 | 83.86 | 84.50 | 226,032 | +0.55(+0.66%) |
Nov 01, 2013 | 84.63 | 84.79 | 83.88 | 83.95 | 440,088 | -0.80(-0.95%) |
Oct 31, 2013 | 84.94 | 85.09 | 84.37 | 84.76 | 457,544 | -0.26(-0.31%) |
Oct 30, 2013 | 85.31 | 85.47 | 84.36 | 85.02 | 426,612 | -0.03(-0.03%) |
Oct 29, 2013 | 84.31 | 85.21 | 84.03 | 85.05 | 432,619 | +1.02(+1.22%) |
Oct 28, 2013 | 83.46 | 84.12 | 83.11 | 84.03 | 509,418 | +0.71(+0.86%) |
Oct 25, 2013 | 82.85 | 83.47 | 82.52 | 83.31 | 617,135 | +0.64(+0.78%) |
Oct 24, 2013 | 82.86 | 83.18 | 82.29 | 82.67 | 383,507 | -0.14(-0.17%) |
Oct 23, 2013 | 83.83 | 83.85 | 82.77 | 82.81 | 348,343 | -1.15(-1.37%) |
Oct 22, 2013 | 84.31 | 84.60 | 83.77 | 83.96 | 418,826 | +0.08(+0.10%) |
Oct 21, 2013 | 84.27 | 84.43 | 83.80 | 83.88 | 374,530 | -0.14(-0.16%) |
Oct 18, 2013 | 83.40 | 84.16 | 83.28 | 84.02 | 505,785 | -0.54(-0.64%) |
Oct 17, 2013 | 83.98 | 84.59 | 83.71 | 84.56 | 350,584 | +0.56(+0.67%) |
Oct 16, 2013 | 83.25 | 84.07 | 82.91 | 84.00 | 295,849 | +1.18(+1.42%) |
Oct 15, 2013 | 83.21 | 83.68 | 82.80 | 82.82 | 252,217 | -0.38(-0.46%) |
Oct 14, 2013 | 82.73 | 83.30 | 82.41 | 83.20 | 158,570 | +0.19(+0.23%) |
Oct 11, 2013 | 82.92 | 83.01 | 82.51 | 83.01 | 210,848 | +0.15(+0.19%) |
Oct 10, 2013 | 81.91 | 82.89 | 81.91 | 82.86 | 471,807 | +1.43(+1.76%) |
Oct 09, 2013 | 82.14 | 82.27 | 81.31 | 81.43 | 345,484 | -0.70(-0.85%) |
Oct 08, 2013 | 82.80 | 83.16 | 82.09 | 82.13 | 336,797 | -0.81(-0.97%) |
Oct 07, 2013 | 83.01 | 83.15 | 82.49 | 82.93 | 279,550 | -0.37(-0.45%) |
Oct 04, 2013 | 82.69 | 83.44 | 82.47 | 83.30 | 233,592 | +0.47(+0.57%) |
Oct 03, 2013 | 83.00 | 83.49 | 82.82 | 82.83 | 610,046 | -0.58(-0.69%) |
Oct 02, 2013 | 82.65 | 83.46 | 82.54 | 83.41 | 480,729 | +0.73(+0.89%) |
Oct 01, 2013 | 81.96 | 82.71 | 81.69 | 82.68 | 532,595 | +0.80(+0.97%) |
Sep 30, 2013 | 80.92 | 82.02 | 80.52 | 81.88 | 676,437 | +0.25(+0.31%) |
Sep 27, 2013 | 81.48 | 81.76 | 81.08 | 81.63 | 195,255 | +0.15(+0.19%) |
Sep 26, 2013 | 81.38 | 81.90 | 81.20 | 81.47 | 246,590 | -0.23(-0.28%) |
Sep 25, 2013 | 81.29 | 81.89 | 81.23 | 81.70 | 408,212 | +0.31(+0.38%) |
Sep 24, 2013 | 80.82 | 81.66 | 80.70 | 81.39 | 386,722 | +0.49(+0.60%) |
Sep 23, 2013 | 80.25 | 80.97 | 79.91 | 80.91 | 349,391 | +0.54(+0.68%) |
Sep 20, 2013 | 80.96 | 81.12 | 80.20 | 80.36 | 650,793 | -0.59(-0.73%) |
Sep 19, 2013 | 81.18 | 81.33 | 80.73 | 80.95 | 604,542 | -0.20(-0.25%) |
Sep 18, 2013 | 80.07 | 81.15 | 80.07 | 81.15 | 327,239 | +0.89(+1.10%) |
Sep 17, 2013 | 80.50 | 80.60 | 79.94 | 80.26 | 262,809 | -0.04(-0.04%) |
Sep 16, 2013 | 80.02 | 80.49 | 79.67 | 80.30 | 194,020 | +0.63(+0.79%) |
Sep 13, 2013 | 79.23 | 79.70 | 78.91 | 79.67 | 234,327 | +0.36(+0.46%) |
Sep 12, 2013 | 79.56 | 79.84 | 78.98 | 79.30 | 260,820 | -0.40(-0.50%) |
Sep 11, 2013 | 78.87 | 79.76 | 78.87 | 79.70 | 439,847 | +0.65(+0.82%) |
Sep 10, 2013 | 78.65 | 79.08 | 78.32 | 79.05 | 737,566 | +0.50(+0.63%) |
Sep 09, 2013 | 77.64 | 78.56 | 77.60 | 78.56 | 383,306 | +1.20(+1.55%) |
Sep 06, 2013 | 78.19 | 78.33 | 77.23 | 77.36 | 493,047 | -0.77(-0.98%) |
Sep 05, 2013 | 78.80 | 79.15 | 77.98 | 78.12 | 657,494 | -0.79(-1.01%) |
Sep 04, 2013 | 79.34 | 79.53 | 78.76 | 78.92 | 960,194 | -0.63(-0.79%) |