Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 86.19 | 86.24 | 85.66 | 85.67 | 128,558 | -0.27(-0.32%) |
Nov 27, 2013 | 85.90 | 86.12 | 85.48 | 85.94 | 301,746 | +0.18(+0.21%) |
Nov 26, 2013 | 85.85 | 85.95 | 85.38 | 85.76 | 546,085 | -0.01(-0.01%) |
Nov 25, 2013 | 85.65 | 86.13 | 85.49 | 85.77 | 257,452 | +0.33(+0.39%) |
Nov 22, 2013 | 84.47 | 85.54 | 84.23 | 85.43 | 236,158 | +1.08(+1.28%) |
Nov 21, 2013 | 83.93 | 84.37 | 83.53 | 84.36 | 278,061 | +0.74(+0.89%) |
Nov 20, 2013 | 83.98 | 84.43 | 83.34 | 83.62 | 414,776 | -0.33(-0.39%) |
Nov 19, 2013 | 85.09 | 85.18 | 83.82 | 83.94 | 327,453 | -1.14(-1.34%) |
Nov 18, 2013 | 85.46 | 85.62 | 85.04 | 85.08 | 327,050 | -0.14(-0.16%) |
Nov 15, 2013 | 85.90 | 85.90 | 84.97 | 85.22 | 554,220 | -0.22(-0.25%) |
Nov 14, 2013 | 85.90 | 85.90 | 84.92 | 85.43 | 1,086,668 | -0.42(-0.48%) |
Nov 13, 2013 | 85.41 | 85.93 | 85.21 | 85.85 | 297,323 | +0.25(+0.30%) |
Nov 12, 2013 | 85.42 | 86.09 | 84.99 | 85.60 | 629,791 | +0.00(+0.00%) |
Nov 11, 2013 | 85.94 | 86.29 | 85.58 | 85.60 | 264,142 | -0.57(-0.66%) |
Nov 08, 2013 | 86.32 | 87.04 | 85.87 | 86.17 | 367,895 | -0.31(-0.36%) |
Nov 07, 2013 | 85.97 | 87.14 | 85.97 | 86.48 | 498,528 | +0.47(+0.55%) |
Nov 06, 2013 | 85.94 | 86.55 | 84.50 | 86.00 | 739,861 | +1.66(+1.97%) |
Nov 05, 2013 | 84.65 | 85.21 | 84.23 | 84.34 | 407,421 | -0.18(-0.21%) |
Nov 04, 2013 | 83.95 | 84.61 | 83.88 | 84.52 | 225,989 | +0.55(+0.66%) |
Nov 01, 2013 | 84.65 | 84.80 | 83.90 | 83.97 | 440,004 | -0.81(-0.95%) |
Oct 31, 2013 | 84.96 | 85.11 | 84.39 | 84.77 | 457,456 | -0.26(-0.31%) |
Oct 30, 2013 | 85.33 | 85.49 | 84.37 | 85.04 | 426,530 | -0.03(-0.03%) |
Oct 29, 2013 | 84.33 | 85.23 | 84.05 | 85.06 | 432,536 | +1.02(+1.22%) |
Oct 28, 2013 | 83.47 | 84.14 | 83.13 | 84.04 | 509,320 | +0.71(+0.86%) |
Oct 25, 2013 | 82.87 | 83.49 | 82.53 | 83.33 | 617,017 | +0.64(+0.78%) |
Oct 24, 2013 | 82.87 | 83.19 | 82.30 | 82.68 | 383,434 | -0.14(-0.17%) |
Oct 23, 2013 | 83.84 | 83.87 | 82.78 | 82.83 | 348,276 | -1.15(-1.37%) |
Oct 22, 2013 | 84.32 | 84.62 | 83.79 | 83.98 | 418,746 | +0.08(+0.10%) |
Oct 21, 2013 | 84.29 | 84.45 | 83.82 | 83.90 | 374,458 | -0.14(-0.16%) |
Oct 18, 2013 | 83.42 | 84.18 | 83.30 | 84.03 | 505,688 | -0.54(-0.64%) |
Oct 17, 2013 | 84.00 | 84.60 | 83.72 | 84.58 | 350,517 | +0.56(+0.67%) |
Oct 16, 2013 | 83.26 | 84.09 | 82.92 | 84.01 | 295,793 | +1.18(+1.42%) |
Oct 15, 2013 | 83.23 | 83.70 | 82.81 | 82.84 | 252,169 | -0.38(-0.46%) |
Oct 14, 2013 | 82.75 | 83.32 | 82.42 | 83.22 | 158,540 | +0.19(+0.23%) |
Oct 11, 2013 | 82.94 | 83.03 | 82.52 | 83.03 | 210,808 | +0.15(+0.19%) |
Oct 10, 2013 | 81.92 | 82.90 | 81.92 | 82.87 | 471,717 | +1.43(+1.75%) |
Oct 09, 2013 | 82.15 | 82.29 | 81.33 | 81.45 | 345,418 | -0.70(-0.85%) |
Oct 08, 2013 | 82.82 | 83.17 | 82.11 | 82.14 | 336,732 | -0.81(-0.97%) |
Oct 07, 2013 | 83.03 | 83.16 | 82.50 | 82.95 | 279,497 | -0.37(-0.45%) |
Oct 04, 2013 | 82.70 | 83.45 | 82.49 | 83.32 | 233,547 | +0.47(+0.57%) |
Oct 03, 2013 | 83.02 | 83.51 | 82.84 | 82.85 | 609,929 | -0.58(-0.69%) |
Oct 02, 2013 | 82.67 | 83.47 | 82.56 | 83.43 | 480,636 | +0.73(+0.89%) |
Oct 01, 2013 | 81.98 | 82.73 | 81.71 | 82.69 | 532,493 | +0.80(+0.97%) |
Sep 30, 2013 | 80.94 | 82.03 | 80.53 | 81.90 | 676,307 | +0.25(+0.31%) |
Sep 27, 2013 | 81.50 | 81.78 | 81.09 | 81.64 | 195,217 | +0.15(+0.19%) |
Sep 26, 2013 | 81.40 | 81.92 | 81.22 | 81.49 | 246,542 | -0.23(-0.28%) |
Sep 25, 2013 | 81.31 | 81.91 | 81.25 | 81.72 | 408,134 | +0.31(+0.38%) |
Sep 24, 2013 | 80.84 | 81.67 | 80.71 | 81.41 | 386,648 | +0.49(+0.60%) |
Sep 23, 2013 | 80.27 | 80.98 | 79.93 | 80.92 | 349,324 | +0.54(+0.68%) |
Sep 20, 2013 | 80.97 | 81.14 | 80.21 | 80.38 | 650,669 | -0.59(-0.73%) |
Sep 19, 2013 | 81.19 | 81.35 | 80.75 | 80.97 | 604,426 | -0.20(-0.25%) |
Sep 18, 2013 | 80.09 | 81.16 | 80.09 | 81.16 | 327,176 | +0.89(+1.10%) |
Sep 17, 2013 | 80.51 | 80.61 | 79.95 | 80.28 | 262,759 | -0.04(-0.05%) |
Sep 16, 2013 | 80.03 | 80.50 | 79.68 | 80.31 | 193,983 | +0.63(+0.79%) |
Sep 13, 2013 | 79.25 | 79.72 | 78.92 | 79.68 | 234,282 | +0.36(+0.46%) |
Sep 12, 2013 | 79.57 | 79.85 | 78.99 | 79.32 | 260,770 | -0.40(-0.50%) |
Sep 11, 2013 | 78.89 | 79.77 | 78.89 | 79.72 | 439,763 | +0.65(+0.82%) |
Sep 10, 2013 | 78.66 | 79.09 | 78.34 | 79.07 | 737,424 | +0.50(+0.63%) |
Sep 09, 2013 | 77.65 | 78.57 | 77.61 | 78.57 | 383,232 | +1.20(+1.55%) |
Sep 06, 2013 | 78.21 | 78.34 | 77.24 | 77.37 | 492,953 | -0.77(-0.98%) |
Sep 05, 2013 | 78.81 | 79.17 | 77.99 | 78.14 | 657,367 | -0.79(-1.01%) |
Sep 04, 2013 | 79.35 | 79.54 | 78.78 | 78.93 | 960,010 | -0.63(-0.79%) |