Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 91.61 | 92.84 | 91.45 | 92.64 | 52,409,944 | +0.03(+0.03%) |
Sep 27, 2013 | 92.45 | 93.02 | 92.29 | 92.61 | 35,519,396 | -0.42(-0.45%) |
Sep 26, 2013 | 92.76 | 93.39 | 92.42 | 93.03 | 33,593,612 | +0.51(+0.55%) |
Sep 25, 2013 | 92.78 | 93.39 | 92.46 | 92.52 | 41,107,840 | -0.17(-0.19%) |
Sep 24, 2013 | 92.51 | 93.34 | 91.93 | 92.69 | 51,267,580 | +0.31(+0.33%) |
Sep 23, 2013 | 92.49 | 92.62 | 91.69 | 92.38 | 53,845,076 | +0.01(+0.01%) |
Sep 20, 2013 | 92.94 | 92.97 | 92.34 | 92.38 | 57,143,148 | -0.34(-0.36%) |
Sep 19, 2013 | 93.04 | 93.10 | 92.40 | 92.71 | 39,408,868 | -0.10(-0.10%) |
Sep 18, 2013 | 91.91 | 93.26 | 91.22 | 92.81 | 52,143,052 | +0.88(+0.95%) |
Sep 17, 2013 | 91.05 | 91.93 | 91.03 | 91.93 | 32,664,736 | +0.90(+0.99%) |
Sep 16, 2013 | 91.86 | 91.89 | 90.87 | 91.03 | 33,935,664 | +0.20(+0.22%) |
Sep 13, 2013 | 90.64 | 90.85 | 90.22 | 90.83 | 34,014,884 | +0.49(+0.55%) |
Sep 12, 2013 | 90.92 | 91.01 | 90.31 | 90.34 | 36,882,656 | -0.67(-0.73%) |
Sep 11, 2013 | 90.82 | 91.19 | 90.59 | 91.01 | 30,035,226 | +0.04(+0.05%) |
Sep 10, 2013 | 90.63 | 90.98 | 90.30 | 90.96 | 28,783,344 | +0.88(+0.98%) |
Sep 09, 2013 | 89.04 | 90.16 | 89.03 | 90.08 | 29,820,030 | +1.34(+1.51%) |
Sep 06, 2013 | 89.00 | 89.17 | 87.31 | 88.74 | 42,456,344 | +0.24(+0.27%) |
Sep 05, 2013 | 88.42 | 88.86 | 88.27 | 88.49 | 26,334,268 | +0.14(+0.16%) |
Sep 04, 2013 | 87.67 | 88.41 | 87.31 | 88.35 | 26,034,514 | +0.77(+0.88%) |
Sep 03, 2013 | 88.28 | 88.72 | 86.78 | 87.58 | 43,801,008 | +0.59(+0.68%) |
Aug 30, 2013 | 88.39 | 88.44 | 86.87 | 86.99 | 50,007,596 | -1.38(-1.56%) |
Aug 29, 2013 | 87.44 | 88.71 | 87.37 | 88.37 | 31,878,580 | +0.88(+1.00%) |
Aug 28, 2013 | 87.20 | 87.85 | 87.10 | 87.50 | 33,330,210 | +0.17(+0.20%) |
Aug 27, 2013 | 88.35 | 88.74 | 87.14 | 87.32 | 54,523,640 | -2.10(-2.35%) |
Aug 26, 2013 | 89.58 | 89.97 | 89.06 | 89.42 | 26,956,334 | +0.01(+0.01%) |
Aug 23, 2013 | 89.43 | 89.48 | 88.79 | 89.41 | 24,002,784 | +0.23(+0.25%) |
Aug 22, 2013 | 88.24 | 89.26 | 88.22 | 89.19 | 27,657,624 | +1.24(+1.41%) |
Aug 21, 2013 | 88.13 | 88.83 | 87.54 | 87.95 | 46,570,324 | -0.54(-0.61%) |
Aug 20, 2013 | 87.33 | 88.68 | 87.28 | 88.48 | 37,423,960 | +1.26(+1.44%) |
Aug 19, 2013 | 88.09 | 88.29 | 87.18 | 87.23 | 29,010,292 | -0.89(-1.01%) |
Aug 16, 2013 | 88.23 | 88.73 | 88.02 | 88.12 | 41,613,800 | -0.37(-0.42%) |
Aug 15, 2013 | 89.13 | 89.23 | 88.30 | 88.49 | 57,693,684 | -1.67(-1.86%) |
Aug 14, 2013 | 90.55 | 90.69 | 90.14 | 90.17 | 27,118,584 | -0.36(-0.39%) |
Aug 13, 2013 | 90.72 | 90.72 | 89.94 | 90.52 | 26,174,080 | -0.12(-0.13%) |
Aug 12, 2013 | 89.55 | 90.68 | 89.55 | 90.64 | 21,271,254 | +0.48(+0.53%) |
Aug 09, 2013 | 90.07 | 90.62 | 89.71 | 90.17 | 31,960,386 | -0.10(-0.11%) |
Aug 08, 2013 | 90.39 | 90.65 | 89.77 | 90.26 | 31,869,368 | +0.37(+0.41%) |
Aug 07, 2013 | 90.23 | 90.43 | 89.67 | 89.89 | 26,944,054 | -0.64(-0.71%) |
Aug 06, 2013 | 91.19 | 91.27 | 90.26 | 90.53 | 28,477,766 | -0.92(-1.00%) |
Aug 05, 2013 | 91.04 | 91.54 | 90.91 | 91.45 | 17,290,880 | +0.31(+0.34%) |
Aug 02, 2013 | 90.75 | 91.24 | 90.62 | 91.14 | 26,519,598 | +0.08(+0.09%) |
Aug 01, 2013 | 90.72 | 91.30 | 89.91 | 91.06 | 39,774,436 | +1.23(+1.37%) |
Jul 31, 2013 | 90.04 | 90.72 | 89.79 | 89.83 | 44,228,764 | +0.15(+0.17%) |
Jul 30, 2013 | 89.86 | 90.02 | 89.36 | 89.68 | 30,344,502 | +0.08(+0.09%) |
Jul 29, 2013 | 89.99 | 90.36 | 89.26 | 89.60 | 35,032,800 | -0.63(-0.70%) |
Jul 26, 2013 | 90.10 | 90.28 | 89.58 | 90.23 | 26,583,118 | -0.36(-0.40%) |
Jul 25, 2013 | 89.67 | 90.69 | 89.55 | 90.60 | 53,186,860 | +0.82(+0.92%) |
Jul 24, 2013 | 90.92 | 90.98 | 89.65 | 89.78 | 36,689,536 | -0.75(-0.83%) |
Jul 23, 2013 | 90.92 | 90.95 | 90.35 | 90.53 | 30,358,242 | -0.06(-0.07%) |
Jul 22, 2013 | 90.43 | 90.79 | 90.24 | 90.59 | 29,833,426 | +0.19(+0.21%) |
Jul 19, 2013 | 90.18 | 90.40 | 89.91 | 90.40 | 26,317,410 | +0.14(+0.15%) |
Jul 18, 2013 | 89.90 | 90.64 | 89.84 | 90.26 | 36,954,632 | +0.65(+0.73%) |
Jul 17, 2013 | 89.82 | 90.09 | 89.47 | 89.61 | 32,858,120 | +0.29(+0.33%) |
Jul 16, 2013 | 89.80 | 89.84 | 89.11 | 89.32 | 44,575,364 | -0.45(-0.50%) |
Jul 15, 2013 | 89.22 | 89.85 | 89.13 | 89.77 | 35,524,120 | +0.78(+0.88%) |
Jul 12, 2013 | 88.81 | 89.36 | 88.80 | 88.99 | 32,985,654 | +0.18(+0.20%) |
Jul 11, 2013 | 88.76 | 88.91 | 88.35 | 88.80 | 39,732,748 | +1.03(+1.17%) |
Jul 10, 2013 | 87.57 | 87.86 | 87.31 | 87.77 | 41,672,600 | +0.24(+0.28%) |
Jul 09, 2013 | 87.27 | 87.70 | 86.92 | 87.53 | 41,552,080 | +0.81(+0.93%) |
Jul 08, 2013 | 86.78 | 87.05 | 86.57 | 86.72 | 35,636,388 | +0.35(+0.40%) |
Jul 05, 2013 | 86.13 | 86.45 | 85.20 | 86.38 | 33,957,672 | +1.20(+1.41%) |
Jul 03, 2013 | 84.70 | 85.49 | 84.58 | 85.17 | 22,110,822 | +0.17(+0.20%) |
Jul 02, 2013 | 85.07 | 85.67 | 84.45 | 85.00 | 42,519,232 | -0.06(-0.07%) |