Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.77 | 90.45 | 89.53 | 89.57 | 44,359,452 | +0.15(+0.17%) |
Jul 30, 2013 | 89.60 | 89.75 | 89.10 | 89.42 | 30,434,164 | +0.08(+0.09%) |
Jul 29, 2013 | 89.73 | 90.10 | 89.00 | 89.34 | 35,136,312 | -0.63(-0.70%) |
Jul 26, 2013 | 89.83 | 90.01 | 89.31 | 89.97 | 26,661,664 | -0.36(-0.40%) |
Jul 25, 2013 | 89.41 | 90.43 | 89.29 | 90.33 | 53,344,016 | +0.82(+0.92%) |
Jul 24, 2013 | 90.65 | 90.71 | 89.38 | 89.51 | 36,797,944 | -0.75(-0.83%) |
Jul 23, 2013 | 90.65 | 90.69 | 90.08 | 90.26 | 30,447,942 | -0.06(-0.07%) |
Jul 22, 2013 | 90.16 | 90.52 | 89.98 | 90.32 | 29,921,576 | +0.19(+0.21%) |
Jul 19, 2013 | 89.92 | 90.13 | 89.64 | 90.13 | 26,395,172 | +0.14(+0.15%) |
Jul 18, 2013 | 89.63 | 90.37 | 89.57 | 89.99 | 37,063,824 | +0.65(+0.73%) |
Jul 17, 2013 | 89.55 | 89.82 | 89.21 | 89.35 | 32,955,206 | +0.29(+0.33%) |
Jul 16, 2013 | 89.54 | 89.58 | 88.85 | 89.05 | 44,707,072 | -0.45(-0.50%) |
Jul 15, 2013 | 88.96 | 89.59 | 88.86 | 89.50 | 35,629,084 | +0.78(+0.88%) |
Jul 12, 2013 | 88.55 | 89.10 | 88.54 | 88.72 | 33,083,118 | +0.18(+0.20%) |
Jul 11, 2013 | 88.50 | 88.65 | 88.08 | 88.54 | 39,850,148 | +1.03(+1.18%) |
Jul 10, 2013 | 87.31 | 87.60 | 87.05 | 87.51 | 41,795,732 | +0.24(+0.28%) |
Jul 09, 2013 | 87.01 | 87.45 | 86.67 | 87.27 | 41,674,856 | +0.80(+0.93%) |
Jul 08, 2013 | 86.52 | 86.79 | 86.31 | 86.47 | 35,741,688 | +0.35(+0.40%) |
Jul 05, 2013 | 85.87 | 86.19 | 84.95 | 86.12 | 34,058,008 | +1.20(+1.41%) |
Jul 03, 2013 | 84.45 | 85.23 | 84.33 | 84.92 | 22,176,154 | +0.17(+0.20%) |
Jul 02, 2013 | 84.82 | 85.41 | 84.21 | 84.75 | 42,644,868 | -0.06(-0.07%) |
Jul 01, 2013 | 84.01 | 85.26 | 84.00 | 84.81 | 43,943,748 | +1.36(+1.63%) |
Jun 28, 2013 | 83.79 | 84.28 | 83.32 | 83.45 | 53,633,204 | -0.48(-0.57%) |
Jun 27, 2013 | 83.15 | 84.09 | 83.11 | 83.93 | 46,897,780 | +1.28(+1.55%) |
Jun 26, 2013 | 83.04 | 83.13 | 82.29 | 82.65 | 39,231,876 | +0.39(+0.47%) |
Jun 25, 2013 | 82.24 | 82.45 | 81.62 | 82.26 | 37,681,900 | +0.78(+0.96%) |
Jun 24, 2013 | 81.65 | 82.17 | 80.72 | 81.48 | 68,295,960 | -1.09(-1.32%) |
Jun 21, 2013 | 82.28 | 82.75 | 81.41 | 82.57 | 76,851,784 | +0.25(+0.30%) |
Jun 20, 2013 | 83.20 | 84.49 | 81.98 | 82.32 | 88,644,360 | -2.24(-2.65%) |
Jun 19, 2013 | 85.61 | 85.77 | 84.45 | 84.56 | 50,176,504 | -1.05(-1.23%) |
Jun 18, 2013 | 84.76 | 85.86 | 84.59 | 85.61 | 47,097,560 | +1.00(+1.18%) |
Jun 17, 2013 | 84.82 | 85.05 | 84.10 | 84.61 | 38,714,904 | +0.55(+0.65%) |
Jun 14, 2013 | 84.55 | 84.86 | 83.81 | 84.06 | 43,990,684 | -0.66(-0.78%) |
Jun 13, 2013 | 83.22 | 84.91 | 82.91 | 84.72 | 55,523,464 | +1.48(+1.77%) |
Jun 12, 2013 | 84.59 | 84.72 | 83.13 | 83.24 | 67,937,840 | -0.83(-0.99%) |
Jun 11, 2013 | 84.03 | 84.72 | 83.33 | 84.08 | 50,517,432 | -0.92(-1.08%) |
Jun 10, 2013 | 84.86 | 85.00 | 84.15 | 85.00 | 37,354,224 | +0.52(+0.61%) |
Jun 07, 2013 | 84.22 | 84.70 | 83.68 | 84.48 | 52,024,628 | +0.65(+0.77%) |
Jun 06, 2013 | 82.90 | 83.84 | 82.36 | 83.84 | 53,858,360 | +0.88(+1.06%) |
Jun 05, 2013 | 83.93 | 84.06 | 82.72 | 82.96 | 68,541,512 | -1.08(-1.28%) |
Jun 04, 2013 | 84.90 | 85.34 | 83.38 | 84.04 | 79,280,912 | -0.90(-1.06%) |
Jun 03, 2013 | 84.43 | 85.03 | 83.48 | 84.94 | 101,211,112 | +0.80(+0.95%) |
May 31, 2013 | 84.64 | 85.19 | 84.11 | 84.14 | 45,284,952 | -0.94(-1.10%) |
May 30, 2013 | 84.74 | 85.28 | 84.58 | 85.08 | 35,591,880 | +0.57(+0.67%) |
May 29, 2013 | 84.78 | 85.33 | 83.77 | 84.51 | 47,065,724 | -0.79(-0.93%) |
May 28, 2013 | 85.34 | 86.11 | 84.72 | 85.30 | 53,609,136 | +1.09(+1.30%) |
May 24, 2013 | 83.71 | 84.27 | 83.20 | 84.21 | 38,748,884 | -0.02(-0.02%) |
May 23, 2013 | 83.15 | 84.26 | 83.03 | 84.22 | 51,753,536 | +0.10(+0.12%) |
May 22, 2013 | 85.52 | 86.36 | 83.55 | 84.12 | 79,774,064 | -1.25(-1.46%) |
May 21, 2013 | 85.34 | 85.64 | 85.07 | 85.37 | 27,427,884 | +0.02(+0.02%) |
May 20, 2013 | 84.96 | 85.69 | 84.96 | 85.35 | 29,090,258 | +0.14(+0.16%) |
May 17, 2013 | 84.66 | 85.23 | 84.27 | 85.21 | 41,472,308 | +0.95(+1.12%) |
May 16, 2013 | 84.34 | 84.79 | 84.05 | 84.27 | 48,861,932 | -0.22(-0.25%) |
May 15, 2013 | 84.14 | 84.89 | 84.04 | 84.48 | 39,519,300 | +1.24(+1.49%) |
May 13, 2013 | 83.23 | 83.55 | 82.96 | 83.24 | 26,179,036 | -0.06(-0.07%) |
May 10, 2013 | 82.77 | 83.39 | 82.65 | 83.30 | 45,667,900 | +0.63(+0.76%) |
May 09, 2013 | 82.85 | 83.03 | 82.38 | 82.68 | 37,574,720 | -0.28(-0.34%) |
May 08, 2013 | 82.53 | 82.99 | 82.32 | 82.96 | 43,785,280 | +0.24(+0.29%) |
May 07, 2013 | 82.17 | 82.74 | 81.84 | 82.72 | 34,778,720 | +0.67(+0.82%) |
May 06, 2013 | 81.58 | 82.16 | 81.51 | 82.05 | 31,260,278 | +0.52(+0.64%) |
May 03, 2013 | 81.33 | 82.03 | 80.25 | 81.52 | 60,422,300 | +1.27(+1.59%) |
May 02, 2013 | 79.44 | 80.41 | 79.30 | 80.25 | 45,133,576 | +1.26(+1.59%) |