Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 82.56 | 82.68 | 81.78 | 82.26 | 0 | -0.12(-0.15%) |
Nov 27, 2013 | 81.88 | 82.65 | 81.36 | 82.38 | 0 | +0.54(+0.66%) |
Nov 26, 2013 | 81.22 | 82.69 | 80.76 | 81.84 | 2,177,203 | +0.94(+1.16%) |
Nov 25, 2013 | 82.97 | 83.01 | 80.82 | 80.90 | 1,400,022 | -2.04(-2.46%) |
Nov 22, 2013 | 83.20 | 83.43 | 81.67 | 82.94 | 0 | +0.03(+0.03%) |
Nov 21, 2013 | 82.07 | 83.18 | 81.60 | 82.91 | 917,972 | +1.35(+1.66%) |
Nov 20, 2013 | 82.29 | 83.32 | 81.39 | 81.56 | 906,403 | -0.46(-0.56%) |
Nov 19, 2013 | 83.71 | 84.00 | 81.05 | 82.02 | 1,785,241 | -1.87(-2.23%) |
Nov 18, 2013 | 84.74 | 85.41 | 83.78 | 83.89 | 1,654,888 | -0.73(-0.86%) |
Nov 15, 2013 | 84.23 | 85.49 | 83.93 | 84.62 | 0 | +0.57(+0.68%) |
Nov 14, 2013 | 83.32 | 85.12 | 82.06 | 84.05 | 2,406,149 | -0.59(-0.70%) |
Nov 13, 2013 | 83.85 | 85.31 | 83.81 | 84.64 | 2,059,106 | +0.51(+0.61%) |
Nov 12, 2013 | 83.50 | 84.87 | 83.50 | 84.13 | 0 | +1.27(+1.53%) |
Nov 11, 2013 | 82.23 | 83.18 | 81.33 | 82.86 | 0 | +0.84(+1.02%) |
Nov 08, 2013 | 80.37 | 82.13 | 80.34 | 82.02 | 0 | +1.63(+2.03%) |
Nov 07, 2013 | 81.11 | 81.79 | 80.12 | 80.39 | 1,618,263 | -0.81(-1.00%) |
Nov 06, 2013 | 80.34 | 81.42 | 79.90 | 81.20 | 1,598,351 | +1.46(+1.83%) |
Nov 05, 2013 | 79.60 | 80.56 | 79.11 | 79.74 | 1,961,977 | +0.19(+0.24%) |
Nov 04, 2013 | 79.73 | 80.47 | 78.14 | 79.55 | 2,532,319 | +0.12(+0.15%) |
Nov 01, 2013 | 81.47 | 81.90 | 78.74 | 79.43 | 0 | -2.10(-2.58%) |
Oct 31, 2013 | 83.33 | 83.50 | 81.07 | 81.53 | 2,736,963 | -1.95(-2.34%) |
Oct 30, 2013 | 84.64 | 84.75 | 83.00 | 83.49 | 1,323,709 | -0.67(-0.80%) |
Oct 29, 2013 | 84.50 | 85.32 | 83.16 | 84.16 | 2,091,677 | -0.12(-0.14%) |
Oct 28, 2013 | 82.55 | 84.86 | 82.52 | 84.28 | 2,677,751 | +1.57(+1.90%) |
Oct 25, 2013 | 85.50 | 85.88 | 82.36 | 82.71 | 0 | -2.44(-2.87%) |
Oct 24, 2013 | 88.04 | 91.68 | 84.20 | 85.15 | 6,627,805 | -1.16(-1.34%) |
Oct 23, 2013 | 90.49 | 90.83 | 85.58 | 86.31 | 5,298,126 | -4.34(-4.79%) |
Oct 22, 2013 | 91.23 | 91.71 | 89.53 | 90.65 | 2,045,510 | +0.54(+0.60%) |
Oct 21, 2013 | 88.18 | 90.12 | 88.01 | 90.11 | 1,687,478 | +2.30(+2.62%) |
Oct 18, 2013 | 86.64 | 88.06 | 85.92 | 87.81 | 1,877,457 | +1.89(+2.20%) |
Oct 17, 2013 | 87.50 | 88.06 | 85.87 | 85.92 | 2,228,160 | -2.60(-2.93%) |
Oct 16, 2013 | 88.36 | 88.60 | 87.41 | 88.52 | 1,322,160 | +0.97(+1.11%) |
Oct 15, 2013 | 89.90 | 90.37 | 87.51 | 87.55 | 2,004,260 | -2.66(-2.95%) |
Oct 14, 2013 | 89.62 | 90.59 | 88.98 | 90.21 | 1,081,200 | -0.29(-0.32%) |
Oct 11, 2013 | 88.77 | 91.10 | 88.32 | 90.50 | 0 | +1.28(+1.43%) |
Oct 10, 2013 | 87.73 | 89.50 | 87.51 | 89.22 | 1,526,697 | +1.32(+1.50%) |
Oct 09, 2013 | 89.27 | 89.89 | 86.02 | 87.90 | 1,462,200 | -0.89(-1.00%) |
Oct 08, 2013 | 91.99 | 92.73 | 88.70 | 88.79 | 1,781,571 | -3.23(-3.51%) |
Oct 07, 2013 | 90.86 | 93.25 | 90.51 | 92.02 | 1,584,590 | +0.48(+0.52%) |
Oct 04, 2013 | 89.89 | 91.68 | 89.50 | 91.54 | 0 | +3.09(+3.49%) |
Oct 03, 2013 | 89.96 | 91.14 | 87.65 | 88.45 | 1,244,879 | -1.43(-1.59%) |
Oct 02, 2013 | 88.18 | 89.96 | 87.94 | 89.88 | 1,094,241 | +0.91(+1.02%) |
Oct 01, 2013 | 86.10 | 89.10 | 85.58 | 88.97 | 1,532,719 | +3.16(+3.68%) |
Sep 30, 2013 | 86.00 | 86.87 | 85.31 | 85.81 | 964,067 | -0.99(-1.14%) |
Sep 27, 2013 | 87.46 | 87.98 | 86.37 | 86.80 | 0 | -1.30(-1.48%) |
Sep 26, 2013 | 88.20 | 89.57 | 87.31 | 88.10 | 942,916 | +0.11(+0.13%) |
Sep 25, 2013 | 86.97 | 88.35 | 86.04 | 87.99 | 1,130,413 | +0.92(+1.06%) |
Sep 24, 2013 | 87.49 | 87.97 | 86.05 | 87.07 | 2,230,574 | -2.10(-2.36%) |
Sep 23, 2013 | 93.59 | 93.77 | 89.13 | 89.17 | 1,794,562 | -4.45(-4.75%) |
Sep 20, 2013 | 94.33 | 94.66 | 93.33 | 93.62 | 0 | +0.52(+0.56%) |
Sep 19, 2013 | 93.19 | 93.49 | 92.43 | 93.10 | 697,538 | +0.16(+0.17%) |
Sep 18, 2013 | 91.65 | 93.32 | 90.88 | 92.94 | 964,258 | +1.31(+1.43%) |
Sep 17, 2013 | 91.07 | 92.43 | 90.57 | 91.63 | 0 | +0.75(+0.83%) |
Sep 16, 2013 | 93.00 | 93.00 | 90.57 | 90.88 | 0 | -1.13(-1.23%) |
Sep 13, 2013 | 91.02 | 92.04 | 90.40 | 92.01 | 0 | +1.38(+1.52%) |
Sep 12, 2013 | 91.94 | 92.29 | 90.58 | 90.63 | 1,491,068 | -1.39(-1.51%) |
Sep 11, 2013 | 89.23 | 93.20 | 89.15 | 92.02 | 2,209,194 | +2.06(+2.29%) |
Sep 10, 2013 | 88.88 | 90.22 | 88.40 | 89.96 | 1,428,029 | +1.52(+1.72%) |
Sep 09, 2013 | 87.51 | 88.79 | 87.15 | 88.44 | 986,696 | +1.56(+1.80%) |
Sep 06, 2013 | 86.75 | 87.82 | 85.74 | 86.88 | 0 | +0.36(+0.42%) |
Sep 05, 2013 | 85.43 | 87.16 | 85.28 | 86.52 | 1,408,931 | +1.12(+1.31%) |
Sep 04, 2013 | 85.10 | 86.00 | 84.11 | 85.40 | 1,160,170 | +0.38(+0.45%) |