Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 91.34 | 92.56 | 91.18 | 92.37 | 52,565,000 | +0.03(+0.03%) |
Sep 27, 2013 | 92.17 | 92.75 | 92.02 | 92.34 | 35,624,484 | -0.42(-0.45%) |
Sep 26, 2013 | 92.49 | 93.11 | 92.15 | 92.76 | 33,693,000 | +0.51(+0.55%) |
Sep 25, 2013 | 92.50 | 93.12 | 92.18 | 92.24 | 41,229,460 | -0.17(-0.19%) |
Sep 24, 2013 | 92.24 | 93.07 | 91.66 | 92.42 | 51,419,256 | +0.31(+0.33%) |
Sep 23, 2013 | 92.22 | 92.34 | 91.42 | 92.11 | 54,004,176 | +0.01(+0.01%) |
Sep 20, 2013 | 92.66 | 92.70 | 92.07 | 92.10 | 57,311,992 | -0.34(-0.36%) |
Sep 19, 2013 | 92.77 | 92.83 | 92.13 | 92.44 | 39,525,312 | -0.10(-0.10%) |
Sep 18, 2013 | 91.64 | 92.98 | 90.95 | 92.53 | 52,297,124 | +0.87(+0.95%) |
Sep 17, 2013 | 90.78 | 91.66 | 90.76 | 91.66 | 32,761,252 | +0.90(+0.99%) |
Sep 16, 2013 | 91.59 | 91.62 | 90.60 | 90.76 | 34,035,936 | +0.20(+0.22%) |
Sep 13, 2013 | 90.37 | 90.58 | 89.95 | 90.56 | 34,115,392 | +0.49(+0.55%) |
Sep 12, 2013 | 90.65 | 90.75 | 90.05 | 90.07 | 36,991,636 | -0.67(-0.73%) |
Sep 11, 2013 | 90.55 | 90.92 | 90.33 | 90.74 | 30,123,972 | +0.04(+0.05%) |
Sep 10, 2013 | 90.37 | 90.71 | 90.04 | 90.69 | 28,868,392 | +0.88(+0.98%) |
Sep 09, 2013 | 88.78 | 89.89 | 88.77 | 89.81 | 29,908,142 | +1.34(+1.51%) |
Sep 06, 2013 | 88.74 | 88.91 | 87.05 | 88.47 | 42,581,792 | +0.24(+0.27%) |
Sep 05, 2013 | 88.16 | 88.59 | 88.01 | 88.23 | 26,412,080 | +0.14(+0.16%) |
Sep 04, 2013 | 87.41 | 88.15 | 87.05 | 88.09 | 26,111,440 | +0.77(+0.88%) |
Sep 03, 2013 | 88.02 | 88.46 | 86.52 | 87.32 | 43,930,428 | +0.59(+0.68%) |
Aug 30, 2013 | 88.13 | 88.18 | 86.62 | 86.74 | 50,155,356 | -1.37(-1.56%) |
Aug 29, 2013 | 87.18 | 88.45 | 87.11 | 88.11 | 31,972,774 | +0.87(+1.00%) |
Aug 28, 2013 | 86.94 | 87.59 | 86.84 | 87.24 | 33,428,692 | +0.17(+0.20%) |
Aug 27, 2013 | 88.08 | 88.47 | 86.89 | 87.07 | 54,684,744 | -2.09(-2.35%) |
Aug 26, 2013 | 89.31 | 89.71 | 88.80 | 89.16 | 27,035,982 | +0.01(+0.01%) |
Aug 23, 2013 | 89.17 | 89.22 | 88.53 | 89.15 | 24,073,706 | +0.22(+0.25%) |
Aug 22, 2013 | 87.98 | 88.99 | 87.96 | 88.92 | 27,739,346 | +1.24(+1.41%) |
Aug 21, 2013 | 87.87 | 88.57 | 87.28 | 87.69 | 46,707,928 | -0.54(-0.61%) |
Aug 20, 2013 | 87.07 | 88.42 | 87.02 | 88.22 | 37,534,540 | +1.25(+1.44%) |
Aug 19, 2013 | 87.83 | 88.03 | 86.92 | 86.97 | 29,096,010 | -0.89(-1.02%) |
Aug 16, 2013 | 87.97 | 88.47 | 87.77 | 87.86 | 41,736,756 | -0.37(-0.42%) |
Aug 15, 2013 | 88.86 | 88.97 | 88.04 | 88.23 | 57,864,152 | -1.67(-1.86%) |
Aug 14, 2013 | 90.28 | 90.42 | 89.87 | 89.90 | 27,198,712 | -0.35(-0.39%) |
Aug 13, 2013 | 90.45 | 90.45 | 89.67 | 90.25 | 26,251,418 | -0.12(-0.13%) |
Aug 12, 2013 | 89.29 | 90.41 | 89.29 | 90.37 | 21,334,106 | +0.48(+0.53%) |
Aug 09, 2013 | 89.80 | 90.36 | 89.45 | 89.90 | 32,054,822 | -0.10(-0.11%) |
Aug 08, 2013 | 90.12 | 90.38 | 89.51 | 89.99 | 31,963,534 | +0.37(+0.41%) |
Aug 07, 2013 | 89.97 | 90.16 | 89.41 | 89.62 | 27,023,668 | -0.64(-0.71%) |
Aug 06, 2013 | 90.92 | 91.01 | 89.99 | 90.26 | 28,561,910 | -0.92(-1.00%) |
Aug 05, 2013 | 90.77 | 91.27 | 90.64 | 91.18 | 17,341,970 | +0.31(+0.34%) |
Aug 02, 2013 | 90.49 | 90.97 | 90.35 | 90.87 | 26,597,958 | +0.08(+0.09%) |
Aug 01, 2013 | 90.45 | 91.03 | 89.65 | 90.79 | 39,891,960 | +1.22(+1.37%) |
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%) |