Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 90.70 | 91.29 | 89.90 | 91.04 | 39,780,928 | +1.23(+1.37%) |
Jul 31, 2013 | 90.02 | 90.70 | 89.78 | 89.82 | 44,235,984 | +0.15(+0.17%) |
Jul 30, 2013 | 89.85 | 90.00 | 89.34 | 89.67 | 30,349,456 | +0.08(+0.09%) |
Jul 29, 2013 | 89.98 | 90.35 | 89.25 | 89.59 | 35,038,516 | -0.63(-0.70%) |
Jul 26, 2013 | 90.08 | 90.26 | 89.56 | 90.22 | 26,587,456 | -0.36(-0.40%) |
Jul 25, 2013 | 89.66 | 90.68 | 89.54 | 90.58 | 53,195,544 | +0.82(+0.92%) |
Jul 24, 2013 | 90.90 | 90.96 | 89.63 | 89.76 | 36,695,524 | -0.75(-0.83%) |
Jul 23, 2013 | 90.90 | 90.94 | 90.33 | 90.51 | 30,363,196 | -0.06(-0.07%) |
Jul 22, 2013 | 90.41 | 90.77 | 90.23 | 90.58 | 29,838,294 | +0.19(+0.21%) |
Jul 19, 2013 | 90.17 | 90.38 | 89.89 | 90.38 | 26,321,706 | +0.14(+0.15%) |
Jul 18, 2013 | 89.88 | 90.63 | 89.82 | 90.25 | 36,960,664 | +0.65(+0.73%) |
Jul 17, 2013 | 89.80 | 90.07 | 89.46 | 89.60 | 32,863,482 | +0.29(+0.33%) |
Jul 16, 2013 | 89.79 | 89.83 | 89.09 | 89.30 | 44,582,640 | -0.45(-0.50%) |
Jul 15, 2013 | 89.21 | 89.84 | 89.11 | 89.75 | 35,529,920 | +0.78(+0.88%) |
Jul 12, 2013 | 88.80 | 89.34 | 88.79 | 88.97 | 32,991,038 | +0.18(+0.20%) |
Jul 11, 2013 | 88.75 | 88.89 | 88.33 | 88.79 | 39,739,232 | +1.03(+1.17%) |
Jul 10, 2013 | 87.55 | 87.85 | 87.29 | 87.76 | 41,679,404 | +0.24(+0.28%) |
Jul 09, 2013 | 87.26 | 87.69 | 86.91 | 87.52 | 41,558,864 | +0.81(+0.93%) |
Jul 08, 2013 | 86.76 | 87.03 | 86.55 | 86.71 | 35,642,208 | +0.35(+0.40%) |
Jul 05, 2013 | 86.11 | 86.43 | 85.19 | 86.36 | 33,963,216 | +1.20(+1.41%) |
Jul 03, 2013 | 84.68 | 85.47 | 84.56 | 85.16 | 22,114,430 | +0.17(+0.20%) |
Jul 02, 2013 | 85.06 | 85.65 | 84.44 | 84.99 | 42,526,172 | -0.06(-0.07%) |
Jul 01, 2013 | 84.24 | 85.50 | 84.24 | 85.05 | 43,821,512 | +1.36(+1.63%) |
Jun 28, 2013 | 84.03 | 84.51 | 83.55 | 83.68 | 53,484,016 | -0.48(-0.57%) |
Jun 27, 2013 | 83.38 | 84.32 | 83.34 | 84.17 | 46,767,328 | +1.29(+1.55%) |
Jun 26, 2013 | 83.27 | 83.36 | 82.52 | 82.88 | 39,122,744 | +0.39(+0.47%) |
Jun 25, 2013 | 82.47 | 82.68 | 81.85 | 82.49 | 37,577,084 | +0.79(+0.96%) |
Jun 24, 2013 | 81.88 | 82.40 | 80.95 | 81.71 | 68,105,976 | -1.09(-1.32%) |
Jun 21, 2013 | 82.51 | 82.98 | 81.64 | 82.80 | 76,638,008 | +0.25(+0.30%) |
Jun 20, 2013 | 83.43 | 84.72 | 82.21 | 82.55 | 88,397,784 | -2.24(-2.65%) |
Jun 19, 2013 | 85.85 | 86.01 | 84.68 | 84.80 | 50,036,928 | -1.05(-1.23%) |
Jun 18, 2013 | 84.99 | 86.10 | 84.83 | 85.85 | 46,966,548 | +1.00(+1.18%) |
Jun 17, 2013 | 85.06 | 85.28 | 84.34 | 84.85 | 38,607,212 | +0.55(+0.65%) |
Jun 14, 2013 | 84.79 | 85.10 | 84.05 | 84.30 | 43,868,316 | -0.66(-0.78%) |
Jun 13, 2013 | 83.45 | 85.15 | 83.14 | 84.96 | 55,369,016 | +1.48(+1.77%) |
Jun 12, 2013 | 84.83 | 84.96 | 83.36 | 83.48 | 67,748,864 | -0.84(-0.99%) |
Jun 11, 2013 | 84.27 | 84.95 | 83.56 | 84.31 | 50,376,908 | -0.92(-1.08%) |
Jun 10, 2013 | 85.10 | 85.24 | 84.38 | 85.24 | 37,250,316 | +0.52(+0.61%) |
Jun 07, 2013 | 84.46 | 84.93 | 83.92 | 84.72 | 51,879,912 | +0.65(+0.77%) |
Jun 06, 2013 | 83.13 | 84.07 | 82.59 | 84.07 | 53,708,544 | +0.88(+1.06%) |
Jun 05, 2013 | 84.17 | 84.30 | 82.95 | 83.19 | 68,350,856 | -1.08(-1.28%) |
Jun 04, 2013 | 85.13 | 85.58 | 83.61 | 84.27 | 79,060,376 | -0.91(-1.06%) |