Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 98.99 | 99.18 | 98.57 | 98.62 | 18,042,554 | +0.05(+0.05%) |
Nov 27, 2013 | 98.04 | 98.67 | 97.86 | 98.57 | 33,493,734 | +0.55(+0.56%) |
Nov 26, 2013 | 97.30 | 98.19 | 97.22 | 98.02 | 35,396,452 | +0.72(+0.74%) |
Nov 25, 2013 | 97.42 | 97.55 | 96.98 | 97.30 | 26,424,992 | +0.12(+0.13%) |
Nov 22, 2013 | 96.69 | 97.28 | 96.52 | 97.18 | 33,135,062 | +0.48(+0.49%) |
Nov 21, 2013 | 95.40 | 96.75 | 95.29 | 96.70 | 52,359,776 | +1.71(+1.80%) |
Nov 20, 2013 | 95.51 | 95.73 | 94.57 | 94.99 | 49,049,672 | -0.03(-0.04%) |
Nov 19, 2013 | 95.66 | 96.17 | 94.69 | 95.02 | 41,514,488 | -0.59(-0.62%) |
Nov 18, 2013 | 96.72 | 96.80 | 95.35 | 95.61 | 40,828,420 | -0.68(-0.70%) |
Nov 15, 2013 | 96.09 | 96.43 | 95.71 | 96.29 | 31,674,948 | +0.37(+0.38%) |
Nov 14, 2013 | 95.98 | 96.09 | 95.34 | 95.92 | 38,156,112 | -0.10(-0.10%) |
Nov 13, 2013 | 94.40 | 96.05 | 94.37 | 96.02 | 39,606,948 | +0.91(+0.96%) |
Nov 12, 2013 | 95.03 | 95.14 | 94.41 | 95.11 | 32,299,090 | +0.08(+0.08%) |
Nov 11, 2013 | 94.73 | 95.22 | 94.39 | 95.03 | 22,828,432 | +0.13(+0.14%) |
Nov 08, 2013 | 93.34 | 95.10 | 93.30 | 94.90 | 55,418,608 | +1.69(+1.82%) |
Nov 07, 2013 | 95.24 | 95.40 | 93.08 | 93.21 | 69,695,672 | -1.60(-1.69%) |
Nov 06, 2013 | 95.87 | 95.89 | 94.62 | 94.80 | 36,512,684 | -0.41(-0.43%) |
Nov 05, 2013 | 95.18 | 95.51 | 94.58 | 95.21 | 30,299,624 | -0.33(-0.35%) |
Nov 04, 2013 | 94.91 | 95.70 | 94.55 | 95.54 | 36,781,980 | +1.09(+1.15%) |
Nov 01, 2013 | 95.06 | 95.25 | 93.76 | 94.45 | 134,710,704 | -0.41(-0.44%) |
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%) |