Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.78 | 90.47 | 89.54 | 89.58 | 44,352,204 | +0.15(+0.17%) |
Jul 30, 2013 | 89.61 | 89.77 | 89.11 | 89.43 | 30,429,194 | +0.08(+0.09%) |
Jul 29, 2013 | 89.74 | 90.11 | 89.02 | 89.35 | 35,130,572 | -0.63(-0.70%) |
Jul 26, 2013 | 89.84 | 90.03 | 89.33 | 89.98 | 26,657,310 | -0.36(-0.40%) |
Jul 25, 2013 | 89.42 | 90.44 | 89.30 | 90.35 | 53,335,304 | +0.82(+0.92%) |
Jul 24, 2013 | 90.67 | 90.73 | 89.40 | 89.53 | 36,791,932 | -0.75(-0.83%) |
Jul 23, 2013 | 90.67 | 90.70 | 90.10 | 90.28 | 30,442,970 | -0.06(-0.07%) |
Jul 22, 2013 | 90.17 | 90.54 | 89.99 | 90.34 | 29,916,688 | +0.19(+0.21%) |
Jul 19, 2013 | 89.93 | 90.15 | 89.65 | 90.15 | 26,390,860 | +0.14(+0.15%) |
Jul 18, 2013 | 89.65 | 90.39 | 89.59 | 90.01 | 37,057,772 | +0.65(+0.73%) |
Jul 17, 2013 | 89.57 | 89.84 | 89.22 | 89.36 | 32,949,824 | +0.29(+0.33%) |
Jul 16, 2013 | 89.55 | 89.59 | 88.86 | 89.07 | 44,699,772 | -0.45(-0.50%) |
Jul 15, 2013 | 88.97 | 89.60 | 88.88 | 89.52 | 35,623,264 | +0.78(+0.88%) |
Jul 12, 2013 | 88.57 | 89.11 | 88.56 | 88.74 | 33,077,714 | +0.18(+0.20%) |
Jul 11, 2013 | 88.51 | 88.66 | 88.10 | 88.56 | 39,843,640 | +1.03(+1.18%) |
Jul 10, 2013 | 87.32 | 87.62 | 87.06 | 87.53 | 41,788,908 | +0.24(+0.28%) |
Jul 09, 2013 | 87.03 | 87.46 | 86.68 | 87.29 | 41,668,048 | +0.80(+0.93%) |
Jul 08, 2013 | 86.53 | 86.80 | 86.33 | 86.48 | 35,735,848 | +0.35(+0.40%) |
Jul 05, 2013 | 85.89 | 86.21 | 84.96 | 86.14 | 34,052,448 | +1.20(+1.41%) |
Jul 03, 2013 | 84.46 | 85.25 | 84.34 | 84.94 | 22,172,532 | +0.17(+0.20%) |
Jul 02, 2013 | 84.83 | 85.43 | 84.22 | 84.76 | 42,637,900 | -0.06(-0.07%) |
Jul 01, 2013 | 84.02 | 85.27 | 84.02 | 84.82 | 43,936,576 | +1.36(+1.63%) |
Jun 28, 2013 | 83.81 | 84.29 | 83.34 | 83.46 | 53,624,452 | -0.48(-0.57%) |
Jun 27, 2013 | 83.16 | 84.10 | 83.12 | 83.95 | 46,890,128 | +1.28(+1.55%) |
Jun 26, 2013 | 83.05 | 83.15 | 82.30 | 82.66 | 39,225,472 | +0.39(+0.47%) |
Jun 25, 2013 | 82.25 | 82.47 | 81.63 | 82.28 | 37,675,752 | +0.78(+0.96%) |
Jun 24, 2013 | 81.67 | 82.19 | 80.74 | 81.49 | 68,284,808 | -1.09(-1.32%) |
Jun 21, 2013 | 82.29 | 82.76 | 81.43 | 82.58 | 76,839,240 | +0.25(+0.30%) |
Jun 20, 2013 | 83.21 | 84.50 | 81.99 | 82.34 | 88,629,896 | -2.24(-2.65%) |
Jun 19, 2013 | 85.62 | 85.79 | 84.46 | 84.57 | 50,168,312 | -1.05(-1.23%) |
Jun 18, 2013 | 84.77 | 85.87 | 84.61 | 85.62 | 47,089,872 | +1.00(+1.18%) |
Jun 17, 2013 | 84.83 | 85.06 | 84.12 | 84.63 | 38,708,584 | +0.55(+0.65%) |
Jun 14, 2013 | 84.57 | 84.88 | 83.83 | 84.08 | 43,983,504 | -0.66(-0.78%) |
Jun 13, 2013 | 83.23 | 84.93 | 82.92 | 84.73 | 55,514,400 | +1.48(+1.77%) |
Jun 12, 2013 | 84.61 | 84.74 | 83.14 | 83.26 | 67,926,752 | -0.83(-0.99%) |
Jun 11, 2013 | 84.05 | 84.73 | 83.34 | 84.09 | 50,509,188 | -0.92(-1.08%) |
Jun 10, 2013 | 84.88 | 85.01 | 84.16 | 85.01 | 37,348,128 | +0.52(+0.61%) |
Jun 07, 2013 | 84.24 | 84.71 | 83.70 | 84.50 | 52,016,136 | +0.65(+0.77%) |
Jun 06, 2013 | 82.91 | 83.85 | 82.37 | 83.85 | 53,849,572 | +0.88(+1.06%) |
Jun 05, 2013 | 83.95 | 84.08 | 82.73 | 82.97 | 68,530,328 | -1.08(-1.28%) |
Jun 04, 2013 | 84.91 | 85.36 | 83.40 | 84.05 | 79,267,968 | -0.90(-1.06%) |
Jun 03, 2013 | 84.45 | 85.05 | 83.49 | 84.95 | 101,194,592 | +0.80(+0.95%) |
May 31, 2013 | 84.65 | 85.20 | 84.13 | 84.15 | 45,277,560 | -0.94(-1.10%) |
May 30, 2013 | 84.75 | 85.29 | 84.59 | 85.09 | 35,586,072 | +0.57(+0.67%) |
May 29, 2013 | 84.80 | 85.34 | 83.78 | 84.52 | 47,058,044 | -0.79(-0.93%) |
May 28, 2013 | 85.36 | 86.13 | 84.74 | 85.31 | 53,600,388 | +1.09(+1.30%) |
May 24, 2013 | 83.72 | 84.28 | 83.21 | 84.22 | 38,742,560 | -0.02(-0.02%) |
May 23, 2013 | 83.16 | 84.27 | 83.04 | 84.24 | 51,745,088 | +0.10(+0.12%) |
May 22, 2013 | 85.54 | 86.37 | 83.56 | 84.14 | 79,761,048 | -1.25(-1.46%) |
May 21, 2013 | 85.36 | 85.66 | 85.08 | 85.38 | 27,423,408 | +0.02(+0.02%) |
May 20, 2013 | 84.98 | 85.70 | 84.97 | 85.37 | 29,085,510 | +0.14(+0.16%) |
May 17, 2013 | 84.67 | 85.25 | 84.29 | 85.23 | 41,465,540 | +0.95(+1.12%) |
May 16, 2013 | 84.35 | 84.81 | 84.07 | 84.28 | 48,853,956 | -0.22(-0.25%) |
May 15, 2013 | 84.15 | 84.90 | 84.06 | 84.50 | 39,512,848 | +1.24(+1.49%) |
May 13, 2013 | 83.24 | 83.57 | 82.97 | 83.26 | 26,174,764 | -0.06(-0.07%) |
May 10, 2013 | 82.78 | 83.41 | 82.66 | 83.32 | 45,660,444 | +0.63(+0.76%) |
May 09, 2013 | 82.86 | 83.04 | 82.39 | 82.69 | 37,568,584 | -0.28(-0.34%) |
May 08, 2013 | 82.54 | 83.01 | 82.33 | 82.97 | 43,778,136 | +0.24(+0.29%) |
May 07, 2013 | 82.18 | 82.75 | 81.86 | 82.73 | 34,773,044 | +0.67(+0.82%) |
May 06, 2013 | 81.60 | 82.17 | 81.52 | 82.06 | 31,255,176 | +0.52(+0.64%) |
May 03, 2013 | 81.34 | 82.04 | 80.26 | 81.54 | 60,412,440 | +1.27(+1.59%) |
May 02, 2013 | 79.45 | 80.43 | 79.31 | 80.26 | 45,126,208 | +1.26(+1.59%) |