Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 84.26 | 85.51 | 84.25 | 85.06 | 43,814,364 | +1.36(+1.63%) |
Jun 28, 2013 | 84.04 | 84.53 | 83.57 | 83.70 | 53,475,292 | -0.48(-0.57%) |
Jun 27, 2013 | 83.40 | 84.34 | 83.36 | 84.18 | 46,759,700 | +1.29(+1.55%) |
Jun 26, 2013 | 83.28 | 83.38 | 82.53 | 82.89 | 39,116,364 | +0.39(+0.47%) |
Jun 25, 2013 | 82.48 | 82.70 | 81.86 | 82.51 | 37,570,956 | +0.79(+0.96%) |
Jun 24, 2013 | 81.89 | 82.42 | 80.96 | 81.72 | 68,094,872 | -1.09(-1.32%) |
Jun 21, 2013 | 82.52 | 82.99 | 81.65 | 82.81 | 76,625,512 | +0.25(+0.30%) |
Jun 20, 2013 | 83.45 | 84.74 | 82.22 | 82.57 | 88,383,368 | -2.24(-2.65%) |
Jun 19, 2013 | 85.86 | 86.03 | 84.70 | 84.81 | 50,028,768 | -1.05(-1.23%) |
Jun 18, 2013 | 85.01 | 86.11 | 84.84 | 85.86 | 46,958,888 | +1.00(+1.18%) |
Jun 17, 2013 | 85.07 | 85.30 | 84.35 | 84.86 | 38,600,912 | +0.55(+0.65%) |
Jun 14, 2013 | 84.80 | 85.11 | 84.06 | 84.31 | 43,861,160 | -0.66(-0.78%) |
Jun 13, 2013 | 83.46 | 85.16 | 83.15 | 84.97 | 55,359,984 | +1.48(+1.77%) |
Jun 12, 2013 | 84.84 | 84.97 | 83.37 | 83.49 | 67,737,808 | -0.84(-0.99%) |
Jun 11, 2013 | 84.28 | 84.97 | 83.58 | 84.33 | 50,368,692 | -0.92(-1.08%) |
Jun 10, 2013 | 85.11 | 85.25 | 84.40 | 85.25 | 37,244,244 | +0.52(+0.61%) |
Jun 07, 2013 | 84.47 | 84.95 | 83.93 | 84.73 | 51,871,448 | +0.65(+0.77%) |
Jun 06, 2013 | 83.14 | 84.09 | 82.60 | 84.09 | 53,699,784 | +0.88(+1.06%) |
Jun 05, 2013 | 84.18 | 84.31 | 82.96 | 83.21 | 68,339,704 | -1.08(-1.28%) |
Jun 04, 2013 | 85.15 | 85.60 | 83.63 | 84.28 | 79,047,480 | -0.91(-1.06%) |
Jun 03, 2013 | 84.68 | 85.28 | 83.72 | 85.19 | 100,913,112 | +0.80(+0.95%) |
May 31, 2013 | 84.89 | 85.44 | 84.36 | 84.39 | 45,151,620 | -0.94(-1.10%) |
May 30, 2013 | 84.99 | 85.53 | 84.83 | 85.33 | 35,487,088 | +0.57(+0.67%) |
May 29, 2013 | 85.03 | 85.58 | 84.02 | 84.76 | 46,927,148 | -0.79(-0.93%) |
May 28, 2013 | 85.60 | 86.37 | 84.97 | 85.55 | 53,451,292 | +1.10(+1.30%) |
May 24, 2013 | 83.96 | 84.52 | 83.45 | 84.46 | 38,634,796 | -0.02(-0.02%) |
May 23, 2013 | 83.40 | 84.50 | 83.27 | 84.47 | 51,601,156 | +0.10(+0.12%) |
May 22, 2013 | 85.78 | 86.61 | 83.79 | 84.37 | 79,539,184 | -1.25(-1.46%) |
May 21, 2013 | 85.60 | 85.90 | 85.32 | 85.62 | 27,347,128 | +0.02(+0.02%) |
May 20, 2013 | 85.22 | 85.94 | 85.21 | 85.60 | 29,004,608 | +0.14(+0.16%) |
May 17, 2013 | 84.91 | 85.48 | 84.52 | 85.47 | 41,350,204 | +0.95(+1.12%) |
May 16, 2013 | 84.59 | 85.04 | 84.30 | 84.52 | 48,718,068 | -0.22(-0.25%) |
May 15, 2013 | 84.39 | 85.14 | 84.29 | 84.73 | 39,402,940 | +1.24(+1.49%) |
May 13, 2013 | 83.47 | 83.80 | 83.21 | 83.49 | 26,101,956 | -0.06(-0.07%) |
May 10, 2013 | 83.02 | 83.64 | 82.89 | 83.55 | 45,533,440 | +0.63(+0.76%) |
May 09, 2013 | 83.09 | 83.27 | 82.62 | 82.92 | 37,464,088 | -0.28(-0.34%) |
May 08, 2013 | 82.77 | 83.24 | 82.56 | 83.21 | 43,656,364 | +0.24(+0.29%) |
May 07, 2013 | 82.41 | 82.98 | 82.08 | 82.96 | 34,676,320 | +0.67(+0.82%) |
May 06, 2013 | 81.82 | 82.40 | 81.75 | 82.29 | 31,168,238 | +0.53(+0.64%) |
May 03, 2013 | 81.57 | 82.27 | 80.49 | 81.76 | 60,244,396 | +1.28(+1.59%) |
May 02, 2013 | 79.68 | 80.65 | 79.53 | 80.49 | 45,000,688 | +1.26(+1.59%) |