Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 95.12 | 95.47 | 94.36 | 94.62 | 54,588,232 | -0.55(-0.58%) |
Oct 30, 2013 | 96.53 | 96.60 | 94.90 | 95.17 | 53,141,064 | -1.32(-1.37%) |
Oct 29, 2013 | 96.47 | 96.72 | 95.78 | 96.49 | 34,597,788 | +0.28(+0.29%) |
Oct 28, 2013 | 96.30 | 96.43 | 95.72 | 96.21 | 25,703,894 | -0.04(-0.05%) |
Oct 25, 2013 | 96.39 | 96.57 | 95.81 | 96.25 | 24,615,518 | +0.09(+0.09%) |
Oct 24, 2013 | 95.73 | 96.41 | 95.60 | 96.17 | 27,622,298 | +0.51(+0.54%) |
Oct 23, 2013 | 95.53 | 95.79 | 95.12 | 95.66 | 36,642,516 | -0.32(-0.33%) |
Oct 22, 2013 | 96.14 | 96.61 | 95.64 | 95.98 | 43,388,012 | +0.25(+0.26%) |
Oct 21, 2013 | 96.05 | 96.25 | 95.55 | 95.73 | 33,685,084 | -0.19(-0.20%) |
Oct 18, 2013 | 95.51 | 95.98 | 95.17 | 95.92 | 45,583,140 | +1.08(+1.14%) |
Oct 17, 2013 | 93.58 | 94.85 | 93.56 | 94.83 | 43,733,764 | +0.82(+0.88%) |
Oct 16, 2013 | 93.51 | 94.10 | 93.27 | 94.01 | 39,517,204 | +1.15(+1.24%) |
Oct 15, 2013 | 93.58 | 93.78 | 92.65 | 92.86 | 48,666,888 | -0.92(-0.98%) |
Oct 14, 2013 | 92.77 | 93.88 | 92.66 | 93.78 | 44,571,808 | +0.47(+0.50%) |
Oct 11, 2013 | 91.71 | 93.35 | 91.70 | 93.31 | 49,850,856 | +1.33(+1.45%) |
Oct 10, 2013 | 90.99 | 92.12 | 90.92 | 91.97 | 61,247,356 | +2.17(+2.41%) |
Oct 09, 2013 | 90.38 | 90.43 | 89.25 | 89.81 | 60,707,680 | -0.36(-0.40%) |
Oct 08, 2013 | 91.71 | 91.88 | 90.05 | 90.17 | 70,465,856 | -1.49(-1.62%) |
Oct 07, 2013 | 91.84 | 92.42 | 91.61 | 91.65 | 36,311,692 | -1.08(-1.17%) |
Oct 04, 2013 | 92.14 | 93.00 | 91.98 | 92.74 | 29,902,574 | +0.62(+0.67%) |
Oct 03, 2013 | 92.90 | 93.03 | 91.51 | 92.12 | 59,287,728 | -0.95(-1.02%) |
Oct 02, 2013 | 92.80 | 93.37 | 92.59 | 93.07 | 31,931,542 | -0.38(-0.41%) |
Oct 01, 2013 | 92.34 | 93.52 | 92.24 | 93.45 | 44,794,732 | +1.07(+1.16%) |
Sep 30, 2013 | 91.36 | 92.58 | 91.19 | 92.38 | 52,556,416 | +0.03(+0.03%) |
Sep 27, 2013 | 92.19 | 92.76 | 92.03 | 92.35 | 35,618,664 | -0.42(-0.45%) |
Sep 26, 2013 | 92.50 | 93.13 | 92.16 | 92.77 | 33,687,500 | +0.51(+0.55%) |
Sep 25, 2013 | 92.52 | 93.13 | 92.20 | 92.26 | 41,222,728 | -0.17(-0.19%) |
Sep 24, 2013 | 92.25 | 93.08 | 91.67 | 92.43 | 51,410,860 | +0.31(+0.33%) |
Sep 23, 2013 | 92.23 | 92.36 | 91.44 | 92.13 | 53,995,356 | +0.01(+0.01%) |
Sep 20, 2013 | 92.68 | 92.71 | 92.08 | 92.12 | 57,302,632 | -0.34(-0.36%) |
Sep 19, 2013 | 92.78 | 92.84 | 92.14 | 92.45 | 39,518,856 | -0.10(-0.10%) |
Sep 18, 2013 | 91.65 | 93.00 | 90.97 | 92.55 | 52,288,584 | +0.87(+0.95%) |
Sep 17, 2013 | 90.80 | 91.68 | 90.78 | 91.68 | 32,755,902 | +0.90(+0.99%) |
Sep 16, 2013 | 91.61 | 91.63 | 90.61 | 90.78 | 34,030,376 | +0.20(+0.22%) |
Sep 13, 2013 | 90.39 | 90.60 | 89.97 | 90.58 | 34,109,820 | +0.49(+0.55%) |
Sep 12, 2013 | 90.67 | 90.76 | 90.06 | 90.09 | 36,985,596 | -0.67(-0.73%) |
Sep 11, 2013 | 90.56 | 90.93 | 90.34 | 90.75 | 30,119,052 | +0.04(+0.05%) |
Sep 10, 2013 | 90.38 | 90.73 | 90.05 | 90.71 | 28,863,676 | +0.88(+0.98%) |
Sep 09, 2013 | 88.79 | 89.91 | 88.78 | 89.83 | 29,903,258 | +1.34(+1.51%) |
Sep 06, 2013 | 88.76 | 88.92 | 87.06 | 88.49 | 42,574,840 | +0.24(+0.27%) |
Sep 05, 2013 | 88.18 | 88.61 | 88.02 | 88.25 | 26,407,766 | +0.14(+0.16%) |
Sep 04, 2013 | 87.43 | 88.16 | 87.07 | 88.11 | 26,107,176 | +0.77(+0.88%) |
Sep 03, 2013 | 88.03 | 88.47 | 86.53 | 87.34 | 43,923,252 | +0.59(+0.68%) |
Aug 30, 2013 | 88.14 | 88.20 | 86.63 | 86.75 | 50,147,164 | -1.37(-1.56%) |
Aug 29, 2013 | 87.19 | 88.46 | 87.12 | 88.13 | 31,967,552 | +0.87(+1.00%) |
Aug 28, 2013 | 86.96 | 87.60 | 86.85 | 87.25 | 33,423,232 | +0.17(+0.20%) |
Aug 27, 2013 | 88.10 | 88.49 | 86.90 | 87.08 | 54,675,812 | -2.09(-2.35%) |
Aug 26, 2013 | 89.33 | 89.72 | 88.82 | 89.17 | 27,031,568 | +0.01(+0.01%) |
Aug 23, 2013 | 89.18 | 89.23 | 88.54 | 89.16 | 24,069,774 | +0.22(+0.25%) |
Aug 22, 2013 | 88.00 | 89.01 | 87.97 | 88.94 | 27,734,816 | +1.24(+1.41%) |
Aug 21, 2013 | 87.88 | 88.58 | 87.30 | 87.70 | 46,700,300 | -0.54(-0.61%) |
Aug 20, 2013 | 87.09 | 88.44 | 87.04 | 88.24 | 37,528,408 | +1.25(+1.44%) |
Aug 19, 2013 | 87.84 | 88.05 | 86.93 | 86.98 | 29,091,258 | -0.89(-1.01%) |
Aug 16, 2013 | 87.99 | 88.48 | 87.78 | 87.87 | 41,729,940 | -0.37(-0.42%) |
Aug 15, 2013 | 88.88 | 88.98 | 88.06 | 88.25 | 57,854,704 | -1.67(-1.86%) |
Aug 14, 2013 | 90.29 | 90.43 | 89.89 | 89.91 | 27,194,270 | -0.35(-0.39%) |
Aug 13, 2013 | 90.47 | 90.47 | 89.69 | 90.27 | 26,247,130 | -0.12(-0.13%) |
Aug 12, 2013 | 89.30 | 90.42 | 89.30 | 90.39 | 21,330,622 | +0.48(+0.53%) |
Aug 09, 2013 | 89.82 | 90.37 | 89.46 | 89.91 | 32,049,586 | -0.10(-0.11%) |
Aug 08, 2013 | 90.14 | 90.40 | 89.52 | 90.01 | 31,958,314 | +0.37(+0.41%) |
Aug 07, 2013 | 89.98 | 90.17 | 89.42 | 89.64 | 27,019,254 | -0.64(-0.71%) |
Aug 06, 2013 | 90.93 | 91.02 | 90.01 | 90.28 | 28,557,246 | -0.92(-1.00%) |
Aug 05, 2013 | 90.79 | 91.29 | 90.66 | 91.19 | 17,339,138 | +0.31(+0.34%) |
Aug 02, 2013 | 90.50 | 90.99 | 90.36 | 90.88 | 26,593,614 | +0.08(+0.09%) |