Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 85.30 | 86.15 | 84.60 | 84.84 | 3,551,905 | -0.85(-0.99%) |
Jun 27, 2013 | 86.31 | 86.58 | 85.12 | 85.69 | 567,461 | +0.09(+0.11%) |
Jun 26, 2013 | 86.35 | 86.85 | 85.07 | 85.60 | 570,806 | +0.16(+0.19%) |
Jun 25, 2013 | 83.35 | 85.55 | 82.60 | 85.44 | 564,904 | +2.95(+3.58%) |
Jun 24, 2013 | 83.16 | 83.60 | 81.72 | 82.49 | 569,026 | -1.85(-2.19%) |
Jun 21, 2013 | 84.64 | 85.06 | 83.25 | 84.34 | 894,128 | +0.04(+0.05%) |
Jun 20, 2013 | 87.10 | 87.62 | 83.94 | 84.30 | 822,244 | -3.98(-4.51%) |
Jun 19, 2013 | 90.90 | 91.30 | 88.23 | 88.28 | 533,689 | -2.92(-3.20%) |
Jun 18, 2013 | 90.47 | 91.58 | 89.61 | 91.20 | 381,906 | +0.79(+0.87%) |
Jun 17, 2013 | 90.44 | 90.66 | 89.28 | 90.41 | 374,552 | +0.45(+0.50%) |
Jun 14, 2013 | 91.20 | 91.96 | 89.91 | 89.96 | 294,028 | -1.10(-1.21%) |
Jun 13, 2013 | 89.00 | 91.44 | 88.00 | 91.06 | 433,596 | +1.77(+1.98%) |
Jun 12, 2013 | 90.00 | 90.69 | 88.93 | 89.29 | 621,482 | +0.74(+0.84%) |
Jun 11, 2013 | 87.30 | 89.65 | 86.49 | 88.55 | 425,040 | +0.19(+0.22%) |
Jun 10, 2013 | 88.16 | 89.32 | 87.28 | 88.36 | 391,239 | +0.26(+0.30%) |
Jun 07, 2013 | 87.22 | 89.06 | 86.44 | 88.10 | 297,947 | +1.58(+1.83%) |
Jun 06, 2013 | 85.35 | 86.52 | 85.24 | 86.52 | 385,718 | +0.74(+0.86%) |
Jun 05, 2013 | 87.19 | 87.54 | 85.03 | 85.78 | 384,965 | -1.79(-2.04%) |
Jun 04, 2013 | 88.33 | 90.19 | 86.92 | 87.57 | 523,785 | -0.90(-1.02%) |
Jun 03, 2013 | 89.28 | 89.68 | 87.14 | 88.47 | 567,118 | -0.58(-0.65%) |
May 31, 2013 | 88.84 | 90.91 | 88.54 | 89.05 | 456,311 | -0.15(-0.17%) |
May 30, 2013 | 89.44 | 90.38 | 88.93 | 89.20 | 489,066 | -0.05(-0.06%) |
May 29, 2013 | 88.97 | 89.75 | 88.11 | 89.25 | 827,518 | -0.79(-0.88%) |
May 28, 2013 | 89.63 | 90.63 | 89.22 | 90.04 | 809,388 | +2.08(+2.36%) |
May 24, 2013 | 87.39 | 88.04 | 85.75 | 87.96 | 635,644 | +0.15(+0.17%) |
May 23, 2013 | 87.99 | 88.50 | 87.25 | 87.81 | 438,290 | -1.29(-1.45%) |
May 22, 2013 | 90.95 | 91.55 | 88.57 | 89.10 | 647,921 | -1.79(-1.97%) |
May 21, 2013 | 92.31 | 92.99 | 90.78 | 90.89 | 550,646 | -1.70(-1.84%) |
May 20, 2013 | 92.31 | 93.05 | 91.66 | 92.59 | 540,336 | -0.01(-0.01%) |
May 17, 2013 | 91.81 | 93.61 | 91.55 | 92.60 | 535,117 | +1.07(+1.17%) |
May 16, 2013 | 91.55 | 92.11 | 90.92 | 91.53 | 382,535 | -0.10(-0.11%) |
May 15, 2013 | 91.43 | 91.98 | 91.10 | 91.63 | 285,527 | +2.51(+2.82%) |
May 13, 2013 | 89.26 | 89.98 | 88.58 | 89.12 | 280,892 | -0.46(-0.51%) |
May 10, 2013 | 89.62 | 90.21 | 89.05 | 89.58 | 146,520 | -0.15(-0.17%) |
May 09, 2013 | 90.03 | 91.13 | 89.48 | 89.73 | 305,642 | -0.43(-0.48%) |
May 08, 2013 | 89.73 | 90.18 | 88.75 | 90.16 | 312,063 | +0.31(+0.35%) |
May 07, 2013 | 89.14 | 89.96 | 88.21 | 89.85 | 242,849 | +1.01(+1.14%) |
May 06, 2013 | 87.46 | 89.47 | 87.46 | 88.84 | 367,259 | +1.17(+1.33%) |
May 03, 2013 | 86.69 | 88.14 | 86.02 | 87.67 | 359,374 | +1.65(+1.92%) |
May 02, 2013 | 82.77 | 87.12 | 82.77 | 86.02 | 852,556 | +4.57(+5.61%) |
May 01, 2013 | 84.50 | 86.66 | 81.39 | 81.45 | 763,801 | -3.75(-4.40%) |
Apr 30, 2013 | 85.47 | 85.64 | 83.81 | 85.20 | 434,059 | -0.27(-0.32%) |
Apr 29, 2013 | 84.70 | 85.64 | 84.05 | 85.47 | 395,584 | +1.14(+1.35%) |
Apr 26, 2013 | 84.84 | 84.85 | 84.11 | 84.33 | 230,966 | -0.52(-0.61%) |
Apr 25, 2013 | 84.64 | 85.46 | 84.45 | 84.85 | 419,086 | +0.62(+0.74%) |
Apr 24, 2013 | 84.33 | 85.00 | 84.03 | 84.23 | 331,913 | +0.12(+0.14%) |
Apr 23, 2013 | 84.07 | 86.16 | 83.61 | 84.11 | 490,893 | +0.45(+0.54%) |
Apr 22, 2013 | 83.00 | 84.41 | 82.23 | 83.66 | 385,738 | +0.77(+0.93%) |
Apr 19, 2013 | 81.17 | 83.00 | 80.24 | 82.89 | 387,165 | +1.74(+2.14%) |
Apr 18, 2013 | 80.92 | 82.42 | 80.05 | 81.15 | 637,293 | +0.56(+0.69%) |
Apr 17, 2013 | 81.64 | 81.74 | 79.22 | 80.59 | 529,473 | -1.91(-2.32%) |
Apr 16, 2013 | 80.85 | 82.63 | 79.38 | 82.50 | 619,115 | +2.66(+3.33%) |
Apr 15, 2013 | 86.39 | 86.67 | 79.75 | 79.84 | 1,572,088 | -7.34(-8.42%) |
Apr 12, 2013 | 86.88 | 87.86 | 86.51 | 87.18 | 202,065 | +0.11(+0.13%) |
Apr 11, 2013 | 88.06 | 88.19 | 87.03 | 87.07 | 322,673 | -1.14(-1.29%) |
Apr 10, 2013 | 88.00 | 88.50 | 87.67 | 88.21 | 334,976 | +0.34(+0.39%) |
Apr 09, 2013 | 88.10 | 88.41 | 87.21 | 87.87 | 239,666 | -0.22(-0.25%) |
Apr 08, 2013 | 87.89 | 88.23 | 86.95 | 88.09 | 268,112 | +0.22(+0.25%) |
Apr 05, 2013 | 83.00 | 89.96 | 81.91 | 87.87 | 1,682,163 | +3.11(+3.67%) |
Apr 04, 2013 | 86.65 | 86.65 | 83.60 | 84.76 | 775,645 | -2.05(-2.36%) |
Apr 03, 2013 | 90.43 | 90.52 | 85.76 | 86.81 | 817,373 | -3.42(-3.79%) |
Apr 02, 2013 | 91.69 | 92.96 | 89.82 | 90.23 | 414,589 | -1.21(-1.32%) |