Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 86.66 | 86.75 | 86.57 | 86.68 | 752,311 | -0.07(-0.08%) |
Nov 27, 2013 | 86.86 | 86.89 | 86.55 | 86.75 | 429,781 | -0.17(-0.20%) |
Nov 26, 2013 | 87.03 | 87.08 | 86.93 | 86.93 | 539,088 | -0.01(-0.01%) |
Nov 25, 2013 | 86.93 | 87.04 | 86.82 | 86.93 | 479,459 | +0.05(+0.06%) |
Nov 22, 2013 | 86.83 | 86.96 | 86.78 | 86.88 | 599,364 | +0.24(+0.28%) |
Nov 21, 2013 | 86.28 | 86.68 | 86.11 | 86.64 | 1,048,714 | +0.15(+0.17%) |
Nov 20, 2013 | 86.89 | 87.03 | 86.38 | 86.49 | 963,075 | -0.54(-0.62%) |
Nov 19, 2013 | 87.17 | 87.21 | 86.95 | 87.03 | 685,123 | -0.34(-0.39%) |
Nov 18, 2013 | 87.15 | 87.37 | 87.08 | 87.37 | 531,919 | +0.23(+0.27%) |
Nov 15, 2013 | 87.18 | 87.18 | 86.96 | 87.14 | 728,485 | +0.04(+0.04%) |
Nov 14, 2013 | 86.79 | 87.15 | 86.79 | 87.10 | 534,465 | +0.62(+0.72%) |
Nov 12, 2013 | 86.61 | 86.62 | 86.44 | 86.47 | 967,586 | +0.05(+0.05%) |
Nov 11, 2013 | 86.63 | 86.63 | 86.43 | 86.43 | 1,041,772 | -0.16(-0.19%) |
Nov 08, 2013 | 86.67 | 86.72 | 86.49 | 86.59 | 841,774 | -0.75(-0.85%) |
Nov 07, 2013 | 87.34 | 87.48 | 87.24 | 87.34 | 675,180 | +0.12(+0.13%) |
Nov 06, 2013 | 87.03 | 87.29 | 87.01 | 87.22 | 931,962 | +0.50(+0.57%) |
Nov 05, 2013 | 86.87 | 86.93 | 86.68 | 86.72 | 651,757 | -0.34(-0.39%) |
Nov 04, 2013 | 87.16 | 87.20 | 87.05 | 87.07 | 754,492 | +0.05(+0.05%) |
Nov 01, 2013 | 87.40 | 87.48 | 87.00 | 87.02 | 1,224,586 | -0.59(-0.68%) |
Oct 31, 2013 | 87.99 | 88.00 | 87.52 | 87.61 | 1,411,388 | -0.17(-0.19%) |
Oct 30, 2013 | 87.92 | 88.09 | 87.70 | 87.78 | 614,268 | -0.12(-0.13%) |
Oct 29, 2013 | 87.84 | 87.98 | 87.84 | 87.90 | 527,605 | -0.05(-0.06%) |
Oct 28, 2013 | 87.94 | 88.06 | 87.93 | 87.95 | 496,615 | -0.04(-0.04%) |
Oct 25, 2013 | 87.97 | 88.03 | 87.87 | 87.99 | 694,416 | +0.19(+0.22%) |
Oct 24, 2013 | 87.84 | 87.86 | 87.60 | 87.80 | 561,106 | +0.03(+0.04%) |
Oct 23, 2013 | 87.90 | 88.00 | 87.76 | 87.77 | 475,677 | -0.04(-0.04%) |
Oct 22, 2013 | 87.77 | 87.82 | 87.66 | 87.80 | 624,164 | +0.44(+0.51%) |
Oct 21, 2013 | 87.39 | 87.41 | 87.28 | 87.36 | 503,985 | -0.07(-0.08%) |
Oct 18, 2013 | 87.46 | 87.49 | 87.35 | 87.43 | 636,101 | +0.12(+0.14%) |
Oct 17, 2013 | 87.40 | 87.41 | 87.21 | 87.31 | 872,080 | +0.34(+0.39%) |
Oct 16, 2013 | 86.66 | 87.08 | 86.62 | 86.97 | 636,187 | +0.18(+0.21%) |
Oct 15, 2013 | 86.94 | 86.98 | 86.74 | 86.79 | 667,247 | +0.17(+0.20%) |
Oct 14, 2013 | 86.97 | 87.05 | 86.59 | 86.62 | 391,549 | -0.38(-0.44%) |
Oct 11, 2013 | 87.14 | 87.25 | 87.00 | 87.00 | 826,932 | -0.02(-0.02%) |
Oct 10, 2013 | 86.96 | 87.09 | 86.87 | 87.01 | 665,053 | -0.07(-0.08%) |
Oct 09, 2013 | 87.32 | 87.32 | 87.02 | 87.08 | 1,107,155 | +0.01(+0.01%) |
Oct 08, 2013 | 87.30 | 87.38 | 87.08 | 87.08 | 792,373 | -0.23(-0.27%) |
Oct 07, 2013 | 87.43 | 87.48 | 87.27 | 87.31 | 508,113 | +0.10(+0.11%) |
Oct 04, 2013 | 87.36 | 87.36 | 87.15 | 87.21 | 486,241 | -0.19(-0.22%) |
Oct 03, 2013 | 87.34 | 87.56 | 87.23 | 87.40 | 619,009 | +0.06(+0.07%) |
Oct 02, 2013 | 87.39 | 87.49 | 87.26 | 87.34 | 546,093 | +0.14(+0.16%) |
Oct 01, 2013 | 87.29 | 87.30 | 87.11 | 87.20 | 1,782,868 | +0.05(+0.06%) |
Sep 27, 2013 | 87.25 | 87.29 | 87.11 | 87.15 | 511,854 | +0.02(+0.03%) |
Sep 26, 2013 | 87.10 | 87.19 | 86.98 | 87.12 | 576,438 | -0.12(-0.14%) |
Sep 25, 2013 | 87.18 | 87.29 | 87.04 | 87.25 | 563,925 | +0.08(+0.09%) |
Sep 24, 2013 | 87.22 | 87.23 | 87.08 | 87.17 | 715,214 | +0.02(+0.02%) |
Sep 23, 2013 | 87.08 | 87.19 | 86.95 | 87.15 | 904,082 | +0.30(+0.35%) |
Sep 20, 2013 | 86.63 | 86.98 | 86.53 | 86.85 | 611,867 | +0.24(+0.28%) |
Sep 19, 2013 | 86.94 | 86.96 | 86.52 | 86.61 | 999,828 | -0.28(-0.32%) |
Sep 18, 2013 | 85.66 | 87.08 | 85.46 | 86.89 | 1,103,396 | +1.14(+1.33%) |
Sep 17, 2013 | 85.76 | 85.79 | 85.59 | 85.75 | 707,574 | +0.33(+0.39%) |
Sep 16, 2013 | 85.84 | 85.85 | 85.36 | 85.42 | 670,371 | +0.23(+0.27%) |
Sep 13, 2013 | 85.12 | 85.26 | 85.03 | 85.19 | 1,119,232 | -0.01(-0.01%) |
Sep 12, 2013 | 85.49 | 85.50 | 85.08 | 85.19 | 1,217,096 | +0.04(+0.05%) |
Sep 11, 2013 | 84.91 | 85.20 | 84.82 | 85.15 | 964,815 | +0.48(+0.57%) |
Sep 10, 2013 | 84.58 | 84.90 | 84.56 | 84.67 | 983,104 | -0.14(-0.16%) |
Sep 09, 2013 | 84.97 | 85.05 | 84.79 | 84.81 | 840,737 | +0.16(+0.18%) |
Sep 06, 2013 | 84.70 | 84.98 | 84.58 | 84.66 | 731,482 | +0.35(+0.41%) |
Sep 05, 2013 | 84.81 | 84.81 | 84.25 | 84.31 | 1,259,158 | -0.61(-0.72%) |
Sep 04, 2013 | 85.43 | 85.43 | 84.88 | 84.92 | 1,010,635 | -0.43(-0.51%) |