Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 95.62 | 96.04 | 94.38 | 94.53 | 863,987 | -1.07(-1.11%) |
Nov 27, 2013 | 93.85 | 95.92 | 93.68 | 95.60 | 1,948,078 | +2.17(+2.33%) |
Nov 26, 2013 | 93.16 | 93.79 | 93.16 | 93.43 | 2,411,922 | +0.27(+0.29%) |
Nov 25, 2013 | 93.55 | 93.89 | 92.59 | 93.16 | 2,395,031 | -0.30(-0.32%) |
Nov 22, 2013 | 92.11 | 93.66 | 92.07 | 93.46 | 1,471,853 | +1.03(+1.12%) |
Nov 21, 2013 | 92.08 | 92.66 | 91.96 | 92.43 | 1,898,935 | +0.83(+0.90%) |
Nov 20, 2013 | 91.92 | 92.33 | 91.35 | 91.60 | 1,066,593 | -0.39(-0.43%) |
Nov 19, 2013 | 92.42 | 92.73 | 91.67 | 91.99 | 1,292,194 | -0.28(-0.30%) |
Nov 18, 2013 | 92.18 | 92.90 | 91.85 | 92.27 | 1,592,204 | +0.88(+0.96%) |
Nov 15, 2013 | 91.47 | 91.54 | 90.40 | 91.39 | 1,300,818 | -0.48(-0.52%) |
Nov 14, 2013 | 91.77 | 91.92 | 91.07 | 91.87 | 1,232,638 | +0.66(+0.72%) |
Nov 13, 2013 | 90.96 | 91.22 | 89.00 | 91.21 | 1,893,889 | -0.03(-0.04%) |
Nov 12, 2013 | 91.78 | 91.79 | 90.95 | 91.24 | 1,101,968 | -0.68(-0.74%) |
Nov 11, 2013 | 91.97 | 92.03 | 91.46 | 91.92 | 1,073,319 | -0.47(-0.51%) |
Nov 08, 2013 | 90.72 | 92.42 | 90.62 | 92.39 | 993,816 | +1.72(+1.90%) |
Nov 07, 2013 | 91.52 | 92.18 | 90.60 | 90.67 | 1,304,889 | -0.79(-0.87%) |
Nov 06, 2013 | 91.22 | 91.69 | 90.62 | 91.47 | 928,615 | +0.42(+0.46%) |
Nov 05, 2013 | 90.52 | 91.49 | 90.29 | 91.05 | 937,215 | +0.39(+0.43%) |
Nov 04, 2013 | 90.49 | 91.16 | 90.41 | 90.66 | 1,349,548 | +0.44(+0.49%) |
Nov 01, 2013 | 89.76 | 91.29 | 89.72 | 90.21 | 2,333,917 | +0.51(+0.57%) |
Oct 31, 2013 | 89.90 | 90.69 | 89.51 | 89.71 | 2,226,574 | -0.08(-0.08%) |
Oct 30, 2013 | 90.57 | 90.83 | 89.45 | 89.78 | 1,287,200 | -0.59(-0.66%) |
Oct 29, 2013 | 90.02 | 90.45 | 89.22 | 90.37 | 1,439,622 | +0.38(+0.42%) |
Oct 28, 2013 | 90.19 | 90.39 | 89.81 | 90.00 | 1,258,209 | -0.43(-0.47%) |
Oct 25, 2013 | 89.51 | 90.77 | 89.18 | 90.42 | 1,802,050 | +0.74(+0.83%) |
Oct 24, 2013 | 88.41 | 90.12 | 88.19 | 89.68 | 2,120,528 | +1.60(+1.82%) |
Oct 23, 2013 | 85.53 | 88.20 | 85.32 | 88.08 | 2,345,618 | +3.42(+4.04%) |
Oct 22, 2013 | 83.99 | 85.02 | 83.96 | 84.66 | 1,219,469 | +1.05(+1.26%) |
Oct 21, 2013 | 84.89 | 84.94 | 83.35 | 83.61 | 1,316,305 | -1.16(-1.37%) |
Oct 18, 2013 | 84.17 | 84.77 | 83.81 | 84.77 | 1,346,848 | +0.72(+0.85%) |
Oct 17, 2013 | 82.20 | 84.05 | 81.88 | 84.05 | 1,494,157 | +1.71(+2.08%) |
Oct 16, 2013 | 81.79 | 82.37 | 81.62 | 82.34 | 1,178,155 | +1.11(+1.37%) |
Oct 15, 2013 | 82.46 | 82.53 | 81.06 | 81.23 | 1,352,377 | -1.22(-1.48%) |
Oct 14, 2013 | 81.52 | 82.63 | 81.07 | 82.45 | 916,179 | +0.38(+0.46%) |
Oct 11, 2013 | 81.06 | 82.11 | 80.99 | 82.07 | 1,154,984 | +1.05(+1.30%) |
Oct 10, 2013 | 79.14 | 81.03 | 79.12 | 81.02 | 1,401,709 | +2.50(+3.19%) |
Oct 09, 2013 | 78.52 | 78.97 | 77.87 | 78.52 | 1,546,028 | +0.01(+0.01%) |
Oct 08, 2013 | 79.10 | 79.27 | 78.17 | 78.51 | 1,738,129 | -0.74(-0.94%) |
Oct 07, 2013 | 77.53 | 79.73 | 77.45 | 79.25 | 2,184,222 | +1.39(+1.78%) |
Oct 04, 2013 | 77.67 | 78.04 | 77.19 | 77.87 | 1,460,587 | +0.20(+0.26%) |
Oct 03, 2013 | 79.34 | 79.34 | 77.27 | 77.67 | 1,892,384 | -1.75(-2.21%) |
Oct 02, 2013 | 79.97 | 80.02 | 78.75 | 79.42 | 1,718,142 | -0.80(-1.00%) |
Oct 01, 2013 | 79.43 | 80.26 | 79.27 | 80.22 | 1,066,639 | +0.73(+0.92%) |
Sep 30, 2013 | 79.64 | 79.90 | 79.39 | 79.48 | 1,389,917 | -0.83(-1.03%) |
Sep 27, 2013 | 80.19 | 80.51 | 79.80 | 80.31 | 923,261 | -0.10(-0.12%) |
Sep 26, 2013 | 79.84 | 80.48 | 79.73 | 80.41 | 991,231 | +0.53(+0.67%) |
Sep 25, 2013 | 80.13 | 80.19 | 79.73 | 79.88 | 1,261,736 | -0.18(-0.23%) |
Sep 24, 2013 | 80.13 | 80.49 | 79.90 | 80.06 | 1,475,429 | +0.08(+0.09%) |
Sep 23, 2013 | 80.35 | 80.71 | 79.60 | 79.98 | 1,761,029 | -0.37(-0.46%) |
Sep 20, 2013 | 82.01 | 82.02 | 80.18 | 80.35 | 2,892,568 | -1.46(-1.78%) |
Sep 19, 2013 | 82.28 | 82.69 | 81.79 | 81.81 | 1,091,252 | -0.45(-0.55%) |
Sep 18, 2013 | 82.37 | 82.65 | 81.30 | 82.26 | 1,560,086 | -0.13(-0.16%) |
Sep 17, 2013 | 81.54 | 82.47 | 81.44 | 82.40 | 1,047,741 | +0.80(+0.98%) |
Sep 16, 2013 | 81.04 | 81.77 | 80.26 | 81.60 | 1,148,858 | +1.34(+1.66%) |
Sep 13, 2013 | 80.14 | 80.33 | 79.48 | 80.26 | 1,065,660 | +0.38(+0.47%) |
Sep 12, 2013 | 79.30 | 80.17 | 79.30 | 79.88 | 1,270,314 | +0.53(+0.66%) |
Sep 11, 2013 | 78.90 | 79.36 | 78.85 | 79.36 | 1,708,046 | +0.55(+0.70%) |
Sep 10, 2013 | 77.99 | 79.03 | 77.80 | 78.81 | 1,652,090 | +0.78(+1.01%) |
Sep 09, 2013 | 77.89 | 78.29 | 77.89 | 78.02 | 1,197,033 | +0.33(+0.42%) |
Sep 06, 2013 | 78.19 | 78.29 | 77.03 | 77.70 | 1,238,781 | -0.37(-0.47%) |
Sep 05, 2013 | 78.11 | 78.21 | 77.82 | 78.07 | 1,332,110 | +0.00(+0.00%) |
Sep 04, 2013 | 77.56 | 78.67 | 77.56 | 78.07 | 1,566,538 | +0.35(+0.45%) |