Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 87.45 | 87.63 | 87.27 | 87.30 | 78,058 | +0.00(+0.00%) |
Nov 27, 2013 | 87.55 | 87.55 | 87.15 | 87.30 | 167,258 | +0.06(+0.07%) |
Nov 26, 2013 | 87.63 | 87.63 | 87.24 | 87.24 | 152,172 | -0.19(-0.22%) |
Nov 25, 2013 | 87.63 | 87.82 | 87.30 | 87.43 | 286,432 | +0.32(+0.37%) |
Nov 22, 2013 | 86.46 | 87.13 | 86.46 | 87.11 | 203,189 | +1.01(+1.18%) |
Nov 21, 2013 | 85.90 | 86.24 | 85.80 | 86.09 | 167,148 | +0.56(+0.65%) |
Nov 20, 2013 | 85.41 | 85.94 | 85.17 | 85.53 | 126,886 | +0.31(+0.36%) |
Nov 19, 2013 | 85.04 | 85.39 | 84.70 | 85.22 | 123,613 | +0.03(+0.03%) |
Nov 18, 2013 | 85.98 | 85.98 | 85.04 | 85.20 | 157,365 | -0.46(-0.54%) |
Nov 15, 2013 | 85.23 | 85.66 | 85.10 | 85.66 | 130,509 | +0.50(+0.59%) |
Nov 14, 2013 | 84.73 | 85.25 | 84.67 | 85.16 | 132,831 | +1.12(+1.33%) |
Nov 12, 2013 | 83.82 | 84.05 | 83.57 | 84.05 | 83,440 | -0.03(-0.03%) |
Nov 11, 2013 | 83.92 | 84.14 | 83.73 | 84.07 | 100,415 | +0.22(+0.27%) |
Nov 08, 2013 | 82.61 | 83.85 | 82.40 | 83.85 | 538,226 | +1.45(+1.75%) |
Nov 07, 2013 | 83.50 | 83.74 | 82.36 | 82.40 | 141,050 | -0.80(-0.96%) |
Nov 06, 2013 | 84.18 | 84.18 | 83.09 | 83.20 | 79,506 | -0.34(-0.40%) |
Nov 05, 2013 | 83.70 | 83.70 | 83.14 | 83.54 | 143,379 | -0.28(-0.33%) |
Nov 04, 2013 | 83.92 | 83.94 | 83.49 | 83.81 | 100,109 | +0.17(+0.21%) |
Nov 01, 2013 | 83.30 | 83.72 | 83.06 | 83.64 | 104,783 | +0.54(+0.65%) |
Oct 31, 2013 | 83.37 | 83.75 | 82.98 | 83.10 | 74,083 | -0.37(-0.44%) |
Oct 30, 2013 | 84.35 | 84.35 | 83.23 | 83.46 | 155,385 | -0.58(-0.69%) |
Oct 29, 2013 | 83.89 | 84.06 | 83.60 | 84.05 | 152,838 | +0.46(+0.56%) |
Oct 28, 2013 | 83.49 | 83.72 | 83.26 | 83.58 | 130,560 | +0.22(+0.27%) |
Oct 25, 2013 | 83.35 | 83.38 | 82.97 | 83.36 | 95,626 | +0.04(+0.04%) |
Oct 24, 2013 | 83.53 | 83.69 | 83.23 | 83.32 | 126,816 | +0.05(+0.06%) |
Oct 23, 2013 | 83.24 | 83.32 | 82.78 | 83.27 | 136,209 | -0.01(-0.01%) |
Oct 22, 2013 | 82.73 | 83.48 | 82.73 | 83.28 | 146,472 | +0.73(+0.89%) |
Oct 21, 2013 | 83.17 | 83.17 | 82.38 | 82.55 | 138,348 | -0.52(-0.63%) |
Oct 18, 2013 | 83.58 | 83.58 | 82.60 | 83.07 | 248,665 | -0.22(-0.26%) |
Oct 17, 2013 | 82.25 | 83.31 | 82.24 | 83.29 | 271,591 | +0.76(+0.92%) |
Oct 16, 2013 | 81.22 | 82.55 | 81.22 | 82.53 | 191,082 | +1.59(+1.97%) |
Oct 15, 2013 | 81.30 | 81.60 | 80.85 | 80.94 | 167,863 | -0.46(-0.57%) |
Oct 14, 2013 | 80.50 | 81.42 | 80.25 | 81.40 | 174,087 | +0.52(+0.64%) |
Oct 11, 2013 | 80.60 | 81.02 | 80.41 | 80.89 | 189,099 | +0.36(+0.45%) |
Oct 10, 2013 | 79.62 | 80.52 | 79.62 | 80.52 | 191,981 | +1.82(+2.32%) |
Oct 09, 2013 | 79.08 | 79.08 | 78.26 | 78.70 | 186,109 | -0.31(-0.39%) |
Oct 08, 2013 | 80.34 | 80.41 | 78.96 | 79.01 | 270,589 | -1.36(-1.69%) |
Oct 07, 2013 | 80.62 | 80.89 | 80.37 | 80.37 | 130,316 | -0.84(-1.04%) |
Oct 04, 2013 | 80.49 | 81.36 | 80.41 | 81.21 | 175,449 | +0.78(+0.97%) |
Oct 03, 2013 | 80.98 | 80.98 | 80.09 | 80.43 | 169,897 | -0.65(-0.81%) |
Oct 02, 2013 | 80.93 | 81.14 | 80.62 | 81.08 | 192,210 | -0.15(-0.19%) |
Oct 01, 2013 | 80.21 | 81.26 | 80.21 | 81.24 | 321,531 | +0.85(+1.05%) |
Sep 27, 2013 | 80.21 | 80.53 | 79.84 | 80.39 | 306,239 | -0.02(-0.03%) |
Sep 26, 2013 | 80.12 | 80.60 | 80.10 | 80.41 | 113,869 | +0.45(+0.56%) |
Sep 25, 2013 | 80.49 | 80.68 | 79.97 | 79.97 | 148,285 | -0.59(-0.73%) |
Sep 24, 2013 | 80.90 | 81.03 | 80.49 | 80.55 | 97,109 | -0.34(-0.42%) |
Sep 23, 2013 | 81.13 | 81.17 | 80.52 | 80.89 | 167,811 | -0.56(-0.69%) |
Sep 20, 2013 | 81.72 | 81.98 | 81.41 | 81.45 | 236,093 | -0.19(-0.23%) |
Sep 19, 2013 | 82.18 | 82.18 | 81.48 | 81.64 | 145,754 | -0.23(-0.28%) |
Sep 18, 2013 | 81.49 | 82.03 | 80.88 | 81.88 | 132,323 | +0.48(+0.59%) |
Sep 17, 2013 | 81.33 | 81.39 | 81.04 | 81.39 | 172,968 | +0.14(+0.17%) |
Sep 16, 2013 | 81.52 | 81.55 | 80.61 | 81.26 | 171,066 | +0.65(+0.80%) |
Sep 13, 2013 | 80.48 | 80.64 | 80.22 | 80.61 | 202,405 | +0.20(+0.25%) |
Sep 12, 2013 | 80.56 | 80.72 | 80.31 | 80.41 | 135,808 | -0.11(-0.14%) |
Sep 11, 2013 | 80.17 | 80.64 | 80.08 | 80.52 | 118,602 | +0.41(+0.52%) |
Sep 10, 2013 | 80.03 | 80.23 | 79.76 | 80.11 | 206,472 | +0.48(+0.61%) |
Sep 09, 2013 | 79.22 | 79.64 | 79.04 | 79.63 | 87,949 | +0.57(+0.72%) |
Sep 06, 2013 | 79.31 | 79.47 | 78.04 | 79.06 | 188,081 | +0.05(+0.07%) |
Sep 05, 2013 | 79.02 | 79.08 | 78.73 | 79.01 | 133,006 | +0.21(+0.26%) |
Sep 04, 2013 | 77.92 | 78.87 | 77.87 | 78.80 | 116,813 | +0.95(+1.22%) |