Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 87.86 | 88.35 | 86.80 | 87.08 | 67,409 | -0.60(-0.68%) |
Jun 27, 2013 | 87.12 | 88.37 | 87.12 | 87.68 | 45,621 | +0.06(+0.07%) |
Jun 26, 2013 | 87.33 | 87.64 | 87.11 | 87.62 | 12,273 | +0.12(+0.14%) |
Jun 25, 2013 | 87.45 | 87.69 | 87.10 | 87.50 | 13,266 | +0.90(+1.04%) |
Jun 24, 2013 | 86.35 | 87.40 | 85.76 | 86.60 | 34,245 | -3.26(-3.63%) |
Jun 21, 2013 | 90.04 | 90.04 | 88.69 | 89.86 | 8,346 | +0.91(+1.02%) |
Jun 20, 2013 | 91.19 | 91.19 | 88.95 | 88.95 | 7,072 | -3.05(-3.32%) |
Jun 19, 2013 | 93.46 | 93.82 | 92.00 | 92.00 | 3,546 | -1.34(-1.44%) |
Jun 18, 2013 | 93.39 | 93.39 | 92.15 | 93.34 | 6,203 | +1.27(+1.38%) |
Jun 17, 2013 | 92.92 | 92.92 | 92.07 | 92.07 | 2,669 | -0.04(-0.04%) |
Jun 14, 2013 | 93.09 | 93.09 | 91.68 | 92.11 | 8,875 | +0.01(+0.01%) |
Jun 13, 2013 | 91.36 | 92.60 | 91.10 | 92.10 | 3,685 | -1.41(-1.51%) |
Jun 12, 2013 | 93.50 | 93.88 | 93.28 | 93.51 | 5,917 | +0.41(+0.44%) |
Jun 11, 2013 | 92.44 | 93.10 | 91.35 | 93.10 | 18,492 | +0.55(+0.59%) |
Jun 10, 2013 | 92.50 | 93.39 | 91.96 | 92.55 | 11,286 | +0.77(+0.84%) |
Jun 07, 2013 | 91.19 | 92.42 | 90.66 | 91.78 | 11,161 | +0.46(+0.50%) |
Jun 06, 2013 | 91.29 | 91.36 | 90.58 | 91.32 | 4,019 | -0.38(-0.41%) |
Jun 05, 2013 | 91.42 | 92.65 | 91.42 | 91.70 | 9,167 | +1.18(+1.30%) |
Jun 04, 2013 | 90.94 | 91.26 | 90.50 | 90.52 | 13,401 | -0.33(-0.36%) |
Jun 03, 2013 | 91.25 | 91.58 | 90.65 | 90.85 | 22,171 | -1.70(-1.84%) |
May 31, 2013 | 91.93 | 92.55 | 90.95 | 92.55 | 47,479 | -0.65(-0.69%) |
May 30, 2013 | 91.97 | 93.38 | 91.97 | 93.20 | 3,770 | +2.39(+2.63%) |
May 29, 2013 | 91.10 | 91.10 | 90.28 | 90.81 | 8,411 | -1.44(-1.56%) |
May 28, 2013 | 92.18 | 92.53 | 91.81 | 92.25 | 5,051 | +1.41(+1.55%) |
May 24, 2013 | 90.35 | 90.88 | 89.76 | 90.84 | 6,220 | +0.72(+0.80%) |
May 23, 2013 | 89.39 | 90.29 | 89.39 | 90.12 | 4,289 | -1.58(-1.72%) |
May 22, 2013 | 92.05 | 92.58 | 91.36 | 91.70 | 7,746 | +0.18(+0.20%) |
May 21, 2013 | 91.04 | 92.56 | 91.04 | 91.52 | 13,533 | -0.42(-0.46%) |
May 20, 2013 | 90.80 | 92.44 | 90.80 | 91.94 | 6,366 | +1.47(+1.62%) |
May 17, 2013 | 91.04 | 91.04 | 89.96 | 90.47 | 3,940 | -1.92(-2.08%) |
May 16, 2013 | 93.68 | 93.68 | 92.29 | 92.39 | 7,856 | -1.11(-1.19%) |
May 15, 2013 | 93.70 | 93.89 | 93.11 | 93.50 | 12,459 | +2.31(+2.53%) |
May 13, 2013 | 91.79 | 91.79 | 90.36 | 91.19 | 3,341 | +0.72(+0.80%) |
May 10, 2013 | 89.89 | 90.57 | 89.50 | 90.47 | 4,977 | -0.79(-0.87%) |
May 09, 2013 | 91.99 | 91.99 | 90.66 | 91.26 | 6,321 | +0.79(+0.87%) |
May 08, 2013 | 90.88 | 91.24 | 90.45 | 90.47 | 8,579 | +2.03(+2.30%) |
May 07, 2013 | 88.96 | 88.96 | 88.44 | 88.44 | 1,839 | -0.34(-0.39%) |
May 06, 2013 | 89.69 | 89.69 | 88.58 | 88.78 | 5,484 | +0.03(+0.03%) |
May 03, 2013 | 88.95 | 89.37 | 88.43 | 88.75 | 7,741 | +1.11(+1.27%) |
May 02, 2013 | 87.60 | 88.00 | 87.10 | 87.64 | 14,050 | -0.39(-0.44%) |
May 01, 2013 | 87.60 | 88.45 | 87.60 | 88.03 | 9,761 | +0.23(+0.26%) |
Apr 30, 2013 | 88.76 | 88.76 | 87.61 | 87.80 | 36,846 | -0.05(-0.06%) |
Apr 29, 2013 | 88.84 | 88.84 | 87.40 | 87.85 | 15,508 | -0.05(-0.06%) |
Apr 26, 2013 | 86.26 | 87.90 | 87.73 | 87.90 | 28,353 | +0.17(+0.19%) |
Apr 25, 2013 | 88.04 | 88.72 | 87.62 | 87.73 | 80,958 | +1.17(+1.35%) |
Apr 24, 2013 | 87.69 | 87.69 | 86.16 | 86.56 | 28,054 | -1.08(-1.23%) |
Apr 23, 2013 | 87.23 | 88.89 | 87.23 | 87.64 | 20,542 | +1.84(+2.14%) |
Apr 22, 2013 | 85.55 | 85.87 | 85.13 | 85.80 | 29,553 | +0.10(+0.12%) |
Apr 19, 2013 | 86.32 | 86.32 | 85.43 | 85.70 | 16,915 | -1.25(-1.44%) |
Apr 18, 2013 | 88.38 | 88.38 | 86.75 | 86.95 | 167,691 | +0.66(+0.76%) |
Apr 17, 2013 | 86.03 | 86.85 | 85.91 | 86.29 | 65,310 | +0.31(+0.36%) |
Apr 16, 2013 | 86.31 | 86.31 | 85.74 | 85.98 | 11,427 | -0.15(-0.17%) |
Apr 15, 2013 | 86.59 | 86.59 | 85.85 | 86.13 | 44,219 | -0.89(-1.02%) |
Apr 12, 2013 | 87.10 | 87.39 | 86.62 | 87.02 | 4,595 | +0.12(+0.14%) |
Apr 11, 2013 | 87.16 | 87.62 | 86.45 | 86.90 | 32,671 | +2.34(+2.77%) |
Apr 10, 2013 | 84.15 | 84.91 | 84.08 | 84.56 | 11,310 | +1.42(+1.70%) |
Apr 09, 2013 | 82.50 | 84.14 | 82.50 | 83.14 | 17,243 | -0.46(-0.55%) |
Apr 08, 2013 | 83.68 | 83.90 | 83.35 | 83.60 | 23,979 | -0.29(-0.35%) |
Apr 05, 2013 | 82.45 | 83.89 | 82.00 | 83.89 | 7,262 | -0.24(-0.29%) |
Apr 04, 2013 | 83.99 | 84.13 | 83.33 | 84.13 | 6,301 | -0.84(-0.99%) |
Apr 03, 2013 | 87.16 | 87.16 | 84.97 | 84.97 | 22,273 | -0.91(-1.06%) |
Apr 02, 2013 | 86.49 | 86.49 | 85.77 | 85.88 | 7,096 | -0.61(-0.71%) |