Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 83.30 | 83.67 | 81.95 | 82.59 | 310,641 | -0.74(-0.89%) |
Nov 27, 2013 | 85.76 | 86.74 | 82.96 | 83.33 | 808,582 | -2.86(-3.32%) |
Nov 26, 2013 | 84.48 | 86.30 | 83.30 | 86.19 | 844,510 | +2.16(+2.56%) |
Nov 25, 2013 | 84.98 | 84.98 | 81.98 | 84.04 | 676,490 | -1.05(-1.23%) |
Nov 22, 2013 | 85.45 | 85.64 | 83.65 | 85.08 | 670,167 | -0.37(-0.43%) |
Nov 21, 2013 | 83.00 | 85.83 | 83.00 | 85.45 | 802,791 | +3.39(+4.13%) |
Nov 20, 2013 | 82.59 | 83.45 | 81.51 | 82.06 | 873,148 | +0.22(+0.27%) |
Nov 19, 2013 | 82.10 | 83.41 | 80.63 | 81.83 | 1,112,144 | -0.61(-0.74%) |
Nov 18, 2013 | 85.90 | 86.16 | 82.15 | 82.44 | 1,144,454 | -3.28(-3.83%) |
Nov 15, 2013 | 85.49 | 86.19 | 84.54 | 85.72 | 810,875 | +0.50(+0.58%) |
Nov 14, 2013 | 83.95 | 85.67 | 83.10 | 85.23 | 790,525 | +3.57(+4.37%) |
Nov 12, 2013 | 82.52 | 82.93 | 81.28 | 81.66 | 945,612 | -1.27(-1.53%) |
Nov 11, 2013 | 81.53 | 83.00 | 81.30 | 82.92 | 812,808 | +1.01(+1.24%) |
Nov 08, 2013 | 79.65 | 81.97 | 79.29 | 81.91 | 1,484,345 | +2.19(+2.75%) |
Nov 07, 2013 | 81.92 | 82.32 | 78.26 | 79.72 | 1,545,055 | -2.08(-2.54%) |
Nov 06, 2013 | 84.72 | 85.64 | 81.73 | 81.80 | 1,382,693 | -1.86(-2.22%) |
Nov 05, 2013 | 84.14 | 84.35 | 82.25 | 83.65 | 1,815,651 | -0.64(-0.76%) |
Nov 04, 2013 | 83.19 | 85.05 | 82.94 | 84.29 | 1,527,509 | +1.84(+2.23%) |
Nov 01, 2013 | 82.76 | 83.33 | 80.47 | 82.45 | 1,757,266 | -0.58(-0.70%) |
Oct 31, 2013 | 84.43 | 84.67 | 82.34 | 83.03 | 1,125,542 | -1.01(-1.20%) |
Oct 30, 2013 | 85.95 | 87.80 | 82.08 | 84.04 | 3,013,341 | +2.08(+2.54%) |
Oct 29, 2013 | 80.77 | 81.99 | 80.68 | 81.96 | 1,723,713 | +1.24(+1.53%) |
Oct 28, 2013 | 80.69 | 80.73 | 79.24 | 80.73 | 1,063,354 | -0.11(-0.14%) |
Oct 25, 2013 | 80.03 | 80.85 | 79.32 | 80.84 | 661,744 | +0.94(+1.17%) |
Oct 24, 2013 | 77.92 | 80.32 | 77.00 | 79.90 | 776,701 | +2.05(+2.64%) |
Oct 23, 2013 | 80.08 | 80.17 | 76.45 | 77.85 | 1,273,505 | -2.75(-3.42%) |
Oct 22, 2013 | 82.09 | 82.71 | 80.15 | 80.61 | 791,668 | -0.87(-1.07%) |
Oct 21, 2013 | 81.48 | 82.44 | 81.05 | 81.48 | 805,452 | -0.13(-0.16%) |
Oct 18, 2013 | 81.20 | 82.12 | 80.16 | 81.61 | 880,024 | +1.54(+1.92%) |
Oct 17, 2013 | 80.02 | 80.46 | 79.28 | 80.07 | 714,049 | -0.09(-0.12%) |
Oct 16, 2013 | 78.59 | 80.68 | 78.57 | 80.17 | 898,080 | +2.09(+2.67%) |
Oct 15, 2013 | 78.19 | 79.01 | 77.19 | 78.08 | 681,205 | +0.16(+0.20%) |
Oct 14, 2013 | 75.67 | 78.24 | 75.63 | 77.92 | 1,286,721 | +1.25(+1.62%) |
Oct 11, 2013 | 75.39 | 78.23 | 75.10 | 76.67 | 978,988 | +0.82(+1.09%) |
Oct 10, 2013 | 74.95 | 76.00 | 74.65 | 75.85 | 1,041,207 | +1.78(+2.40%) |
Oct 09, 2013 | 73.93 | 74.58 | 73.35 | 74.07 | 1,015,162 | +0.15(+0.20%) |
Oct 08, 2013 | 74.73 | 76.13 | 73.87 | 73.92 | 807,485 | -0.60(-0.80%) |
Oct 07, 2013 | 74.10 | 75.32 | 73.54 | 74.52 | 589,413 | -0.96(-1.28%) |
Oct 04, 2013 | 74.37 | 76.38 | 73.90 | 75.48 | 890,287 | +1.46(+1.97%) |
Oct 03, 2013 | 73.92 | 74.29 | 72.93 | 74.02 | 723,607 | +0.24(+0.33%) |
Oct 02, 2013 | 72.74 | 74.05 | 72.36 | 73.78 | 570,673 | +0.55(+0.75%) |
Oct 01, 2013 | 72.16 | 73.92 | 71.85 | 73.23 | 1,710,542 | +0.67(+0.93%) |
Sep 27, 2013 | 72.31 | 72.69 | 71.17 | 72.55 | 652,485 | -0.21(-0.28%) |
Sep 26, 2013 | 71.92 | 72.77 | 71.37 | 72.76 | 397,103 | +1.14(+1.60%) |
Sep 25, 2013 | 71.88 | 72.06 | 71.18 | 71.62 | 655,339 | +0.00(+0.00%) |
Sep 24, 2013 | 71.22 | 72.26 | 70.33 | 71.62 | 1,095,334 | +0.62(+0.87%) |
Sep 23, 2013 | 70.12 | 71.33 | 70.00 | 71.00 | 670,420 | +0.66(+0.93%) |
Sep 20, 2013 | 71.51 | 71.74 | 69.45 | 70.34 | 1,564,989 | -0.49(-0.69%) |
Sep 19, 2013 | 71.74 | 72.18 | 70.66 | 70.83 | 536,816 | -0.86(-1.20%) |
Sep 18, 2013 | 71.57 | 72.27 | 70.23 | 71.69 | 774,866 | +0.19(+0.26%) |
Sep 17, 2013 | 69.86 | 71.52 | 69.63 | 71.50 | 452,474 | +1.84(+2.63%) |
Sep 16, 2013 | 69.69 | 70.15 | 69.40 | 69.67 | 445,064 | +0.24(+0.35%) |
Sep 13, 2013 | 70.18 | 70.64 | 69.26 | 69.42 | 558,197 | -0.95(-1.34%) |
Sep 12, 2013 | 70.05 | 70.93 | 69.47 | 70.37 | 971,364 | +0.32(+0.45%) |
Sep 11, 2013 | 68.64 | 70.08 | 67.77 | 70.05 | 475,074 | +1.39(+2.02%) |
Sep 10, 2013 | 68.37 | 68.72 | 67.38 | 68.67 | 662,882 | +0.29(+0.42%) |
Sep 09, 2013 | 67.10 | 68.43 | 67.06 | 68.37 | 734,609 | +1.31(+1.96%) |
Sep 06, 2013 | 66.94 | 67.74 | 66.31 | 67.06 | 1,174,803 | +0.70(+1.06%) |
Sep 05, 2013 | 65.37 | 66.77 | 65.12 | 66.36 | 707,042 | +1.25(+1.93%) |
Sep 04, 2013 | 64.11 | 65.22 | 63.87 | 65.11 | 513,056 | +0.73(+1.13%) |