Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 99.49 | 100.16 | 98.59 | 99.63 | 2,136,447 | +0.23(+0.24%) |
Jun 27, 2013 | 100.70 | 100.74 | 99.14 | 99.40 | 1,577,391 | -0.91(-0.91%) |
Jun 26, 2013 | 100.00 | 100.40 | 99.25 | 100.31 | 1,711,751 | +1.34(+1.35%) |
Jun 25, 2013 | 99.40 | 99.49 | 98.47 | 98.97 | 1,278,914 | +0.25(+0.25%) |
Jun 24, 2013 | 97.81 | 99.24 | 97.57 | 98.72 | 1,586,510 | -1.00(-1.01%) |
Jun 21, 2013 | 101.09 | 101.27 | 99.11 | 99.72 | 2,695,065 | -0.95(-0.95%) |
Jun 20, 2013 | 102.38 | 103.11 | 100.37 | 100.67 | 1,509,890 | -2.73(-2.64%) |
Jun 19, 2013 | 102.93 | 103.96 | 102.93 | 103.41 | 2,015,535 | +0.44(+0.43%) |
Jun 18, 2013 | 102.68 | 103.10 | 102.17 | 102.96 | 1,111,427 | +0.48(+0.47%) |
Jun 17, 2013 | 102.72 | 103.19 | 101.96 | 102.48 | 1,778,395 | +0.47(+0.46%) |
Jun 14, 2013 | 101.07 | 102.36 | 100.14 | 102.01 | 2,081,197 | +1.06(+1.05%) |
Jun 13, 2013 | 99.19 | 101.13 | 98.53 | 100.96 | 1,574,481 | +1.48(+1.49%) |
Jun 12, 2013 | 100.06 | 100.22 | 99.37 | 99.48 | 1,431,551 | +0.79(+0.80%) |
Jun 11, 2013 | 98.40 | 99.80 | 98.03 | 98.69 | 1,240,700 | -0.66(-0.66%) |
Jun 10, 2013 | 99.09 | 100.04 | 98.72 | 99.35 | 1,338,953 | +0.54(+0.54%) |
Jun 07, 2013 | 98.99 | 99.57 | 97.76 | 98.81 | 2,144,288 | +0.04(+0.04%) |
Jun 06, 2013 | 99.37 | 100.24 | 98.22 | 98.77 | 1,734,290 | -0.73(-0.73%) |
Jun 05, 2013 | 100.39 | 101.05 | 99.49 | 99.49 | 2,190,370 | -0.92(-0.91%) |
Jun 04, 2013 | 99.24 | 100.52 | 99.16 | 100.41 | 1,339,426 | +0.99(+1.00%) |
Jun 03, 2013 | 98.58 | 99.42 | 98.38 | 99.42 | 935,515 | +1.02(+1.03%) |
May 31, 2013 | 98.95 | 99.94 | 98.41 | 98.41 | 1,251,783 | -0.84(-0.85%) |
May 30, 2013 | 99.65 | 99.84 | 99.13 | 99.25 | 990,945 | -0.19(-0.19%) |
May 29, 2013 | 99.63 | 99.96 | 98.99 | 99.44 | 662,236 | -0.59(-0.59%) |
May 28, 2013 | 100.62 | 100.62 | 99.81 | 100.03 | 943,370 | +0.22(+0.22%) |
May 24, 2013 | 99.32 | 100.05 | 98.74 | 99.81 | 1,000,085 | +0.14(+0.14%) |
May 23, 2013 | 98.70 | 99.84 | 98.43 | 99.67 | 965,541 | +0.09(+0.09%) |
May 22, 2013 | 99.71 | 100.62 | 99.25 | 99.59 | 1,005,046 | -0.18(-0.18%) |
May 21, 2013 | 99.84 | 100.23 | 99.39 | 99.77 | 1,312,935 | +0.12(+0.12%) |
May 20, 2013 | 99.81 | 100.02 | 99.10 | 99.65 | 1,300,627 | -0.37(-0.37%) |
May 17, 2013 | 98.34 | 100.08 | 98.25 | 100.02 | 1,502,776 | +1.89(+1.93%) |
May 16, 2013 | 98.98 | 98.98 | 98.08 | 98.12 | 1,438,916 | -0.96(-0.97%) |
May 15, 2013 | 98.39 | 99.10 | 97.95 | 99.09 | 1,022,505 | +1.73(+1.78%) |
May 13, 2013 | 98.11 | 98.15 | 97.27 | 97.36 | 767,734 | -0.77(-0.78%) |
May 10, 2013 | 98.41 | 98.62 | 97.68 | 98.12 | 1,305,330 | -0.20(-0.20%) |
May 09, 2013 | 97.80 | 98.37 | 97.67 | 98.32 | 1,606,433 | +0.29(+0.30%) |
May 08, 2013 | 98.08 | 98.37 | 97.52 | 98.03 | 1,301,199 | -0.16(-0.17%) |
May 07, 2013 | 98.21 | 98.62 | 97.67 | 98.19 | 1,772,672 | +0.36(+0.37%) |
May 06, 2013 | 98.98 | 98.98 | 97.78 | 97.83 | 1,093,412 | -0.89(-0.90%) |
May 03, 2013 | 98.65 | 98.97 | 97.66 | 98.72 | 1,461,437 | +1.06(+1.08%) |
May 02, 2013 | 97.50 | 98.05 | 96.97 | 97.66 | 1,325,568 | +0.24(+0.25%) |
May 01, 2013 | 98.22 | 98.46 | 97.14 | 97.42 | 1,653,766 | -0.96(-0.98%) |
Apr 30, 2013 | 98.19 | 98.70 | 97.85 | 98.38 | 2,140,663 | -0.07(-0.07%) |
Apr 29, 2013 | 97.24 | 98.55 | 96.88 | 98.45 | 974,886 | +1.42(+1.46%) |
Apr 26, 2013 | 97.06 | 97.41 | 97.02 | 97.03 | 1,229,488 | -0.08(-0.08%) |
Apr 25, 2013 | 97.25 | 97.56 | 96.55 | 97.11 | 1,477,738 | +0.04(+0.04%) |
Apr 24, 2013 | 95.29 | 98.01 | 95.01 | 97.06 | 2,427,535 | +2.72(+2.88%) |
Apr 23, 2013 | 94.58 | 95.33 | 93.21 | 94.34 | 2,050,184 | -0.12(-0.13%) |
Apr 22, 2013 | 94.65 | 94.88 | 94.17 | 94.46 | 1,702,439 | +0.00(+0.00%) |
Apr 19, 2013 | 94.95 | 95.15 | 93.98 | 94.46 | 2,109,061 | -0.03(-0.03%) |
Apr 18, 2013 | 95.17 | 95.33 | 94.21 | 94.49 | 1,933,204 | -0.39(-0.41%) |
Apr 17, 2013 | 94.21 | 95.08 | 94.00 | 94.88 | 1,777,686 | +0.09(+0.09%) |
Apr 16, 2013 | 93.29 | 94.88 | 93.15 | 94.79 | 1,356,983 | +2.10(+2.27%) |
Apr 15, 2013 | 94.66 | 95.17 | 92.69 | 92.69 | 2,042,141 | -2.85(-2.98%) |
Apr 12, 2013 | 96.38 | 96.99 | 95.37 | 95.54 | 1,312,315 | -1.16(-1.20%) |
Apr 11, 2013 | 97.24 | 97.58 | 96.59 | 96.70 | 1,948,577 | -0.53(-0.55%) |
Apr 10, 2013 | 96.17 | 97.26 | 95.91 | 97.24 | 1,525,353 | +1.39(+1.45%) |
Apr 09, 2013 | 96.31 | 96.56 | 95.58 | 95.85 | 1,170,534 | -0.16(-0.16%) |
Apr 08, 2013 | 95.54 | 96.02 | 94.98 | 96.01 | 699,073 | +0.48(+0.50%) |
Apr 05, 2013 | 94.77 | 95.57 | 94.60 | 95.52 | 898,825 | -0.24(-0.25%) |
Apr 04, 2013 | 95.27 | 96.39 | 95.02 | 95.76 | 1,081,150 | +0.82(+0.86%) |
Apr 03, 2013 | 95.42 | 96.26 | 94.71 | 94.95 | 1,646,220 | -0.59(-0.62%) |
Apr 02, 2013 | 95.92 | 95.98 | 95.23 | 95.54 | 1,248,901 | -0.07(-0.07%) |