Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 95.37 | 95.73 | 94.60 | 94.87 | 54,444,980 | -0.56(-0.58%) |
Oct 30, 2013 | 96.79 | 96.85 | 95.15 | 95.42 | 53,001,608 | -1.32(-1.37%) |
Oct 29, 2013 | 96.72 | 96.98 | 96.03 | 96.74 | 34,506,996 | +0.28(+0.29%) |
Oct 28, 2013 | 96.55 | 96.69 | 95.97 | 96.46 | 25,636,438 | -0.04(-0.04%) |
Oct 25, 2013 | 96.65 | 96.83 | 96.06 | 96.51 | 24,550,920 | +0.09(+0.09%) |
Oct 24, 2013 | 95.98 | 96.66 | 95.86 | 96.42 | 27,549,810 | +0.51(+0.54%) |
Oct 23, 2013 | 95.78 | 96.04 | 95.37 | 95.91 | 36,546,356 | -0.32(-0.33%) |
Oct 22, 2013 | 96.39 | 96.86 | 95.89 | 96.23 | 43,274,152 | +0.25(+0.26%) |
Oct 21, 2013 | 96.31 | 96.51 | 95.80 | 95.98 | 33,596,684 | -0.19(-0.20%) |
Oct 18, 2013 | 95.76 | 96.23 | 95.42 | 96.17 | 45,463,516 | +1.09(+1.14%) |
Oct 17, 2013 | 93.83 | 95.10 | 93.81 | 95.08 | 43,618,996 | +0.83(+0.88%) |
Oct 16, 2013 | 93.75 | 94.35 | 93.52 | 94.26 | 39,413,500 | +1.16(+1.24%) |
Oct 15, 2013 | 93.82 | 94.03 | 92.89 | 93.10 | 48,539,172 | -0.92(-0.98%) |
Oct 14, 2013 | 93.01 | 94.13 | 92.90 | 94.02 | 44,454,840 | +0.47(+0.50%) |
Oct 11, 2013 | 91.95 | 93.60 | 91.95 | 93.55 | 49,720,032 | +1.34(+1.45%) |
Oct 10, 2013 | 91.23 | 92.36 | 91.16 | 92.22 | 61,086,628 | +2.17(+2.41%) |
Oct 09, 2013 | 90.62 | 90.67 | 89.49 | 90.04 | 60,548,368 | -0.36(-0.40%) |
Oct 08, 2013 | 91.95 | 92.12 | 90.29 | 90.40 | 70,280,936 | -1.49(-1.62%) |
Oct 07, 2013 | 92.08 | 92.67 | 91.85 | 91.89 | 36,216,400 | -1.09(-1.17%) |
Oct 04, 2013 | 92.38 | 93.24 | 92.22 | 92.98 | 29,824,102 | +0.62(+0.67%) |
Oct 03, 2013 | 93.14 | 93.28 | 91.75 | 92.36 | 59,132,140 | -0.96(-1.02%) |
Oct 02, 2013 | 93.04 | 93.61 | 92.83 | 93.32 | 31,847,746 | -0.38(-0.41%) |
Oct 01, 2013 | 92.58 | 93.77 | 92.48 | 93.70 | 44,677,176 | +1.08(+1.16%) |
Sep 30, 2013 | 91.60 | 92.82 | 91.43 | 92.62 | 52,418,496 | +0.03(+0.03%) |
Sep 27, 2013 | 92.43 | 93.01 | 92.28 | 92.60 | 35,525,192 | -0.42(-0.45%) |
Sep 26, 2013 | 92.75 | 93.37 | 92.41 | 93.01 | 33,599,092 | +0.51(+0.55%) |
Sep 25, 2013 | 92.76 | 93.38 | 92.44 | 92.50 | 41,114,548 | -0.17(-0.19%) |
Sep 24, 2013 | 92.49 | 93.33 | 91.91 | 92.68 | 51,275,944 | +0.31(+0.33%) |
Sep 23, 2013 | 92.47 | 92.60 | 91.68 | 92.37 | 53,853,868 | +0.01(+0.01%) |
Sep 20, 2013 | 92.92 | 92.96 | 92.33 | 92.36 | 57,152,476 | -0.34(-0.36%) |
Sep 19, 2013 | 93.03 | 93.09 | 92.39 | 92.70 | 39,415,300 | -0.10(-0.10%) |
Sep 18, 2013 | 91.89 | 93.24 | 91.21 | 92.79 | 52,151,564 | +0.88(+0.95%) |
Sep 17, 2013 | 91.03 | 91.92 | 91.02 | 91.92 | 32,670,068 | +0.90(+0.99%) |
Sep 16, 2013 | 91.85 | 91.87 | 90.85 | 91.02 | 33,941,204 | +0.20(+0.22%) |
Sep 13, 2013 | 90.63 | 90.83 | 90.20 | 90.82 | 34,020,436 | +0.49(+0.55%) |
Sep 12, 2013 | 90.90 | 91.00 | 90.30 | 90.32 | 36,888,676 | -0.67(-0.73%) |
Sep 11, 2013 | 90.80 | 91.17 | 90.58 | 90.99 | 30,040,128 | +0.04(+0.05%) |
Sep 10, 2013 | 90.62 | 90.96 | 90.29 | 90.95 | 28,788,042 | +0.88(+0.98%) |
Sep 09, 2013 | 89.02 | 90.14 | 89.02 | 90.06 | 29,824,898 | +1.34(+1.51%) |
Sep 06, 2013 | 88.99 | 89.15 | 87.29 | 88.72 | 42,463,276 | +0.24(+0.27%) |
Sep 05, 2013 | 88.41 | 88.84 | 88.25 | 88.48 | 26,338,566 | +0.14(+0.16%) |
Sep 04, 2013 | 87.65 | 88.39 | 87.30 | 88.34 | 26,038,764 | +0.77(+0.88%) |
Sep 03, 2013 | 88.26 | 88.70 | 86.76 | 87.57 | 43,808,156 | +0.59(+0.68%) |
Aug 30, 2013 | 88.37 | 88.43 | 86.86 | 86.98 | 50,015,756 | -1.38(-1.56%) |
Aug 29, 2013 | 87.42 | 88.69 | 87.35 | 88.36 | 31,883,784 | +0.88(+1.00%) |
Aug 28, 2013 | 87.19 | 87.83 | 87.08 | 87.48 | 33,335,650 | +0.17(+0.20%) |
Aug 27, 2013 | 88.33 | 88.72 | 87.13 | 87.31 | 54,532,540 | -2.10(-2.35%) |
Aug 26, 2013 | 89.56 | 89.96 | 89.05 | 89.41 | 26,960,734 | +0.01(+0.01%) |
Aug 23, 2013 | 89.41 | 89.47 | 88.77 | 89.40 | 24,006,702 | +0.23(+0.25%) |
Aug 22, 2013 | 88.23 | 89.24 | 88.20 | 89.17 | 27,662,138 | +1.24(+1.41%) |
Aug 21, 2013 | 88.11 | 88.82 | 87.52 | 87.93 | 46,577,928 | -0.54(-0.61%) |
Aug 20, 2013 | 87.32 | 88.67 | 87.27 | 88.47 | 37,430,068 | +1.26(+1.44%) |
Aug 19, 2013 | 88.07 | 88.28 | 87.16 | 87.21 | 29,015,026 | -0.89(-1.01%) |
Aug 16, 2013 | 88.22 | 88.71 | 88.01 | 88.11 | 41,620,592 | -0.37(-0.42%) |
Aug 15, 2013 | 89.11 | 89.21 | 88.29 | 88.48 | 57,703,100 | -1.67(-1.86%) |
Aug 14, 2013 | 90.53 | 90.67 | 90.12 | 90.15 | 27,123,010 | -0.36(-0.39%) |
Aug 13, 2013 | 90.70 | 90.70 | 89.93 | 90.51 | 26,178,352 | -0.12(-0.13%) |
Aug 12, 2013 | 89.54 | 90.66 | 89.54 | 90.63 | 21,274,726 | +0.48(+0.53%) |
Aug 09, 2013 | 90.06 | 90.61 | 89.70 | 90.15 | 31,965,604 | -0.10(-0.11%) |
Aug 08, 2013 | 90.38 | 90.64 | 89.76 | 90.25 | 31,874,570 | +0.37(+0.41%) |
Aug 07, 2013 | 90.22 | 90.41 | 89.66 | 89.87 | 26,948,452 | -0.64(-0.71%) |
Aug 06, 2013 | 91.17 | 91.26 | 90.25 | 90.51 | 28,482,414 | -0.92(-1.00%) |
Aug 05, 2013 | 91.03 | 91.53 | 90.90 | 91.43 | 17,293,702 | +0.31(+0.34%) |
Aug 02, 2013 | 90.74 | 91.22 | 90.60 | 91.12 | 26,523,926 | +0.08(+0.09%) |