Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 96.91 | 96.97 | 92.99 | 93.53 | 0 | -2.76(-2.87%) |
Nov 27, 2013 | 95.43 | 96.36 | 93.95 | 96.30 | 0 | +1.24(+1.31%) |
Nov 26, 2013 | 96.39 | 96.39 | 93.66 | 95.06 | 0 | -0.94(-0.98%) |
Nov 25, 2013 | 93.67 | 96.40 | 93.13 | 95.99 | 91,622 | +3.02(+3.24%) |
Nov 22, 2013 | 91.02 | 93.61 | 90.61 | 92.98 | 0 | +2.25(+2.48%) |
Nov 21, 2013 | 89.82 | 91.25 | 89.65 | 90.73 | 54,191 | +1.05(+1.17%) |
Nov 20, 2013 | 90.55 | 90.67 | 88.80 | 89.68 | 0 | -0.31(-0.35%) |
Nov 19, 2013 | 89.79 | 92.50 | 88.86 | 89.99 | 86,081 | +0.52(+0.58%) |
Nov 18, 2013 | 91.52 | 92.62 | 89.39 | 89.48 | 0 | -1.44(-1.58%) |
Nov 15, 2013 | 89.97 | 91.33 | 88.64 | 90.92 | 0 | +1.10(+1.22%) |
Nov 14, 2013 | 90.58 | 90.58 | 88.90 | 89.82 | 39,897 | -1.26(-1.38%) |
Nov 12, 2013 | 88.95 | 94.41 | 88.95 | 91.08 | 0 | +1.93(+2.17%) |
Nov 11, 2013 | 89.53 | 90.75 | 88.76 | 89.14 | 0 | -0.59(-0.66%) |
Nov 08, 2013 | 88.50 | 91.25 | 88.50 | 89.73 | 0 | +1.15(+1.30%) |
Nov 07, 2013 | 89.47 | 89.82 | 88.25 | 88.58 | 86,611 | -0.79(-0.88%) |
Nov 06, 2013 | 91.27 | 91.42 | 89.07 | 89.37 | 76,600 | -1.68(-1.85%) |
Nov 05, 2013 | 88.58 | 91.50 | 88.28 | 91.05 | 0 | +1.85(+2.07%) |
Nov 04, 2013 | 89.64 | 90.48 | 88.21 | 89.20 | 129,243 | +0.00(+0.00%) |
Nov 01, 2013 | 87.87 | 89.61 | 87.33 | 89.20 | 0 | +1.10(+1.25%) |
Oct 31, 2013 | 89.56 | 89.81 | 87.80 | 88.10 | 0 | -1.61(-1.79%) |
Oct 30, 2013 | 90.26 | 90.80 | 87.87 | 89.71 | 58,720 | -0.25(-0.28%) |
Oct 29, 2013 | 90.19 | 90.89 | 88.88 | 89.96 | 0 | +0.33(+0.37%) |
Oct 28, 2013 | 90.26 | 91.68 | 89.37 | 89.63 | 0 | -0.37(-0.41%) |
Oct 25, 2013 | 89.78 | 91.06 | 88.56 | 90.00 | 0 | +0.57(+0.63%) |
Oct 24, 2013 | 90.33 | 91.07 | 87.38 | 89.44 | 159,224 | -0.54(-0.60%) |
Oct 23, 2013 | 91.13 | 92.01 | 88.53 | 89.98 | 0 | -0.79(-0.87%) |
Oct 22, 2013 | 91.01 | 92.57 | 90.17 | 90.77 | 130,736 | +0.39(+0.43%) |
Oct 21, 2013 | 90.32 | 90.89 | 89.58 | 90.38 | 60,385 | +0.11(+0.12%) |
Oct 18, 2013 | 89.83 | 90.49 | 89.47 | 90.27 | 156,234 | +1.36(+1.53%) |
Oct 17, 2013 | 87.45 | 88.95 | 87.28 | 88.91 | 113,534 | +1.70(+1.95%) |
Oct 16, 2013 | 85.99 | 87.64 | 84.98 | 87.21 | 94,971 | +1.71(+2.00%) |
Oct 15, 2013 | 86.78 | 87.78 | 84.83 | 85.51 | 105,461 | -1.75(-2.00%) |
Oct 14, 2013 | 84.20 | 87.97 | 83.51 | 87.26 | 157,594 | +2.93(+3.48%) |
Oct 11, 2013 | 83.03 | 84.47 | 82.33 | 84.33 | 0 | +1.36(+1.64%) |
Oct 10, 2013 | 83.15 | 84.33 | 82.20 | 82.96 | 147,530 | +0.79(+0.96%) |
Oct 09, 2013 | 83.62 | 83.98 | 81.70 | 82.18 | 167,098 | -1.41(-1.69%) |
Oct 08, 2013 | 86.19 | 86.71 | 82.89 | 83.59 | 103,862 | -2.34(-2.72%) |
Oct 07, 2013 | 86.22 | 87.23 | 85.14 | 85.93 | 0 | -0.76(-0.88%) |
Oct 04, 2013 | 86.40 | 87.43 | 86.29 | 86.69 | 0 | -0.14(-0.17%) |
Oct 03, 2013 | 87.36 | 87.66 | 85.84 | 86.83 | 0 | -0.91(-1.04%) |
Oct 02, 2013 | 90.14 | 90.43 | 87.49 | 87.75 | 94,936 | -2.76(-3.05%) |
Oct 01, 2013 | 89.28 | 91.34 | 87.69 | 90.51 | 83,579 | +0.88(+0.98%) |
Sep 27, 2013 | 86.61 | 90.25 | 86.40 | 89.63 | 0 | +2.44(+2.80%) |
Sep 26, 2013 | 85.47 | 87.44 | 84.49 | 87.19 | 86,421 | +1.60(+1.87%) |
Sep 25, 2013 | 85.20 | 86.38 | 84.07 | 85.59 | 70,363 | +0.37(+0.43%) |
Sep 24, 2013 | 82.28 | 85.69 | 81.82 | 85.22 | 170,743 | +3.07(+3.73%) |
Sep 23, 2013 | 82.15 | 82.32 | 80.07 | 82.15 | 123,568 | -0.57(-0.69%) |
Sep 20, 2013 | 87.04 | 87.57 | 82.60 | 82.73 | 0 | -4.29(-4.93%) |
Sep 19, 2013 | 85.61 | 87.37 | 84.66 | 87.02 | 152,914 | +1.26(+1.47%) |
Sep 18, 2013 | 84.06 | 86.13 | 83.61 | 85.76 | 0 | +1.45(+1.72%) |
Sep 17, 2013 | 83.52 | 84.31 | 83.02 | 84.31 | 0 | +1.13(+1.36%) |
Sep 16, 2013 | 83.83 | 84.03 | 83.00 | 83.18 | 0 | +0.03(+0.04%) |
Sep 13, 2013 | 82.02 | 83.39 | 81.06 | 83.14 | 0 | +1.58(+1.94%) |
Sep 12, 2013 | 82.62 | 83.44 | 81.13 | 81.56 | 0 | -1.48(-1.78%) |
Sep 11, 2013 | 83.13 | 83.64 | 82.06 | 83.04 | 0 | -0.47(-0.57%) |
Sep 10, 2013 | 81.37 | 83.60 | 79.58 | 83.51 | 67,405 | +2.67(+3.30%) |
Sep 09, 2013 | 79.26 | 81.31 | 78.37 | 80.84 | 0 | +2.08(+2.64%) |
Sep 06, 2013 | 80.13 | 80.13 | 77.13 | 78.77 | 0 | -1.25(-1.56%) |
Sep 05, 2013 | 79.86 | 80.81 | 78.80 | 80.02 | 0 | +0.08(+0.11%) |
Sep 04, 2013 | 79.37 | 80.58 | 78.93 | 79.93 | 0 | +0.81(+1.03%) |