Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 84.70 | 84.78 | 84.05 | 84.14 | 0 | -0.19(-0.22%) |
Nov 27, 2013 | 84.38 | 84.55 | 83.97 | 84.33 | 0 | +0.75(+0.89%) |
Nov 26, 2013 | 83.37 | 83.79 | 82.83 | 83.58 | 0 | +0.61(+0.74%) |
Nov 25, 2013 | 83.02 | 83.33 | 82.56 | 82.97 | 838,634 | +0.32(+0.39%) |
Nov 22, 2013 | 81.78 | 82.75 | 81.62 | 82.64 | 0 | +1.62(+2.00%) |
Nov 21, 2013 | 80.55 | 81.25 | 80.46 | 81.02 | 1,532,398 | +1.43(+1.80%) |
Nov 20, 2013 | 80.58 | 80.81 | 79.55 | 79.59 | 1,008,211 | -0.72(-0.89%) |
Nov 19, 2013 | 81.03 | 81.14 | 79.77 | 80.30 | 0 | +0.24(+0.30%) |
Nov 18, 2013 | 80.59 | 80.94 | 79.93 | 80.06 | 0 | -0.96(-1.19%) |
Nov 15, 2013 | 80.23 | 81.03 | 79.65 | 81.03 | 0 | +0.93(+1.16%) |
Nov 14, 2013 | 79.83 | 80.26 | 79.18 | 80.10 | 3,403,402 | +1.77(+2.25%) |
Nov 12, 2013 | 78.10 | 78.52 | 77.59 | 78.33 | 0 | -0.40(-0.50%) |
Nov 11, 2013 | 78.98 | 79.34 | 78.59 | 78.73 | 1,674,489 | +0.01(+0.01%) |
Nov 08, 2013 | 78.08 | 79.12 | 77.79 | 78.72 | 0 | +0.06(+0.08%) |
Nov 07, 2013 | 80.07 | 80.38 | 78.62 | 78.66 | 1,644,113 | -2.92(-3.58%) |
Nov 06, 2013 | 81.62 | 82.10 | 81.27 | 81.58 | 961,927 | +0.02(+0.02%) |
Nov 05, 2013 | 81.15 | 82.04 | 80.88 | 81.56 | 879,551 | -1.13(-1.36%) |
Nov 04, 2013 | 83.06 | 83.26 | 82.51 | 82.69 | 1,121,534 | -0.79(-0.95%) |
Nov 01, 2013 | 84.66 | 85.02 | 83.24 | 83.48 | 0 | -1.84(-2.16%) |
Oct 31, 2013 | 85.33 | 85.64 | 84.75 | 85.32 | 522,902 | +0.05(+0.06%) |
Oct 30, 2013 | 85.34 | 85.52 | 84.17 | 85.27 | 764,317 | +0.40(+0.47%) |
Oct 29, 2013 | 85.24 | 85.52 | 84.65 | 84.88 | 1,111,144 | -0.12(-0.14%) |
Oct 28, 2013 | 84.66 | 85.25 | 84.54 | 84.99 | 595,496 | +0.02(+0.02%) |
Oct 25, 2013 | 85.10 | 85.12 | 84.19 | 84.97 | 0 | +0.20(+0.23%) |
Oct 24, 2013 | 84.98 | 85.22 | 84.52 | 84.78 | 683,397 | +0.69(+0.83%) |
Oct 23, 2013 | 85.18 | 85.18 | 83.84 | 84.08 | 1,547,039 | -0.71(-0.84%) |
Oct 22, 2013 | 84.79 | 85.19 | 84.50 | 84.79 | 1,957,250 | +0.87(+1.04%) |
Oct 21, 2013 | 82.94 | 84.30 | 82.94 | 83.92 | 1,510,642 | +0.27(+0.32%) |
Oct 18, 2013 | 83.24 | 83.73 | 82.19 | 83.65 | 2,956,485 | -0.90(-1.06%) |
Oct 17, 2013 | 83.60 | 84.65 | 83.42 | 84.55 | 1,768,711 | -1.03(-1.20%) |
Oct 16, 2013 | 85.58 | 86.82 | 84.66 | 85.58 | 2,490,494 | -0.15(-0.18%) |
Oct 15, 2013 | 87.68 | 87.85 | 85.52 | 85.73 | 2,108,269 | -1.73(-1.98%) |
Oct 14, 2013 | 87.49 | 87.75 | 87.03 | 87.46 | 1,227,229 | -0.73(-0.83%) |
Oct 11, 2013 | 87.89 | 88.34 | 87.79 | 88.19 | 0 | +0.16(+0.18%) |
Oct 10, 2013 | 87.14 | 88.14 | 86.99 | 88.04 | 1,169,209 | +1.46(+1.68%) |
Oct 09, 2013 | 86.45 | 86.99 | 84.79 | 86.58 | 1,381,982 | -1.21(-1.38%) |
Oct 08, 2013 | 90.07 | 90.20 | 87.65 | 87.79 | 0 | -1.83(-2.04%) |
Oct 07, 2013 | 89.14 | 89.96 | 89.10 | 89.61 | 0 | -1.35(-1.49%) |
Oct 04, 2013 | 90.18 | 91.03 | 90.07 | 90.97 | 809,227 | +0.37(+0.41%) |
Oct 03, 2013 | 91.66 | 91.77 | 89.98 | 90.60 | 1,779,192 | -0.10(-0.11%) |
Oct 02, 2013 | 89.85 | 90.82 | 89.23 | 90.70 | 452,019 | -0.23(-0.25%) |
Oct 01, 2013 | 89.54 | 90.96 | 89.48 | 90.92 | 581,185 | +2.22(+2.50%) |
Sep 27, 2013 | 88.12 | 88.73 | 87.70 | 88.70 | 0 | +0.70(+0.80%) |
Sep 26, 2013 | 87.67 | 88.06 | 87.36 | 88.00 | 483,023 | -0.13(-0.14%) |
Sep 25, 2013 | 87.89 | 88.63 | 87.55 | 88.13 | 605,116 | +0.33(+0.38%) |
Sep 24, 2013 | 87.35 | 88.29 | 86.97 | 87.79 | 804,311 | +1.41(+1.63%) |
Sep 23, 2013 | 87.61 | 87.78 | 86.32 | 86.39 | 494,533 | -1.43(-1.63%) |
Sep 20, 2013 | 87.35 | 88.17 | 87.19 | 87.82 | 0 | +1.65(+1.91%) |
Sep 19, 2013 | 86.83 | 86.85 | 85.72 | 86.17 | 0 | +0.80(+0.94%) |
Sep 18, 2013 | 83.99 | 85.53 | 83.52 | 85.37 | 0 | +1.66(+1.98%) |
Sep 17, 2013 | 83.09 | 83.78 | 82.91 | 83.71 | 0 | +0.10(+0.12%) |
Sep 16, 2013 | 84.35 | 84.19 | 83.59 | 83.61 | 0 | -0.13(-0.15%) |
Sep 13, 2013 | 83.27 | 83.78 | 82.76 | 83.74 | 0 | +0.24(+0.29%) |
Sep 12, 2013 | 82.78 | 84.70 | 82.52 | 83.50 | 1,355,920 | +2.92(+3.62%) |
Sep 11, 2013 | 80.48 | 80.70 | 80.09 | 80.58 | 0 | -0.85(-1.04%) |
Sep 10, 2013 | 80.84 | 81.51 | 80.73 | 81.42 | 615,003 | +0.84(+1.04%) |
Sep 09, 2013 | 80.25 | 81.12 | 79.82 | 80.59 | 662,609 | +0.60(+0.75%) |
Sep 06, 2013 | 81.01 | 81.24 | 79.96 | 79.98 | 0 | -0.87(-1.07%) |
Sep 05, 2013 | 80.51 | 81.06 | 80.18 | 80.85 | 1,418,804 | +0.12(+0.15%) |
Sep 04, 2013 | 79.15 | 81.06 | 79.00 | 80.73 | 0 | +1.09(+1.37%) |