Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 87.69 | 88.02 | 86.84 | 87.55 | 993,284 | -0.07(-0.08%) |
Jun 27, 2013 | 87.24 | 88.32 | 87.23 | 87.62 | 527,419 | +0.03(+0.03%) |
Jun 26, 2013 | 88.21 | 88.21 | 87.42 | 87.59 | 861,324 | -0.15(-0.17%) |
Jun 25, 2013 | 87.76 | 88.13 | 87.29 | 87.74 | 1,696,596 | +1.21(+1.40%) |
Jun 24, 2013 | 85.43 | 86.82 | 85.37 | 86.53 | 1,318,803 | -0.08(-0.09%) |
Jun 21, 2013 | 88.08 | 88.08 | 86.18 | 86.61 | 801,045 | +0.01(+0.01%) |
Jun 20, 2013 | 88.08 | 88.27 | 86.31 | 86.60 | 1,340,229 | -3.77(-4.17%) |
Jun 19, 2013 | 91.29 | 92.16 | 90.29 | 90.37 | 1,111,583 | +0.57(+0.64%) |
Jun 18, 2013 | 89.42 | 90.20 | 89.30 | 89.80 | 798,000 | -0.78(-0.87%) |
Jun 17, 2013 | 91.17 | 91.53 | 90.23 | 90.58 | 661,254 | +0.89(+0.99%) |
Jun 14, 2013 | 89.77 | 90.27 | 89.58 | 89.69 | 660,176 | -1.30(-1.43%) |
Jun 13, 2013 | 89.93 | 91.18 | 89.74 | 90.99 | 493,966 | +1.14(+1.27%) |
Jun 12, 2013 | 91.05 | 91.08 | 89.76 | 89.85 | 357,119 | -0.28(-0.31%) |
Jun 11, 2013 | 90.00 | 90.58 | 89.90 | 90.13 | 709,506 | -2.38(-2.57%) |
Jun 10, 2013 | 92.06 | 92.55 | 91.58 | 92.51 | 911,545 | -0.14(-0.15%) |
Jun 07, 2013 | 90.96 | 92.83 | 90.83 | 92.65 | 1,215,997 | +2.10(+2.32%) |
Jun 06, 2013 | 89.87 | 90.67 | 89.51 | 90.54 | 908,816 | +1.07(+1.20%) |
Jun 05, 2013 | 90.69 | 90.70 | 89.45 | 89.47 | 649,529 | -1.29(-1.42%) |
Jun 04, 2013 | 91.54 | 91.62 | 90.52 | 90.76 | 788,967 | -0.08(-0.08%) |
Jun 03, 2013 | 90.82 | 91.18 | 90.22 | 90.83 | 1,039,232 | +0.76(+0.85%) |
May 31, 2013 | 90.19 | 90.67 | 90.03 | 90.07 | 621,057 | -1.09(-1.19%) |
May 30, 2013 | 91.15 | 91.68 | 91.05 | 91.16 | 591,201 | +0.05(+0.05%) |
May 29, 2013 | 92.79 | 92.79 | 90.98 | 91.11 | 1,260,356 | -2.51(-2.68%) |
May 28, 2013 | 94.41 | 94.72 | 93.50 | 93.63 | 513,732 | +0.44(+0.47%) |
May 24, 2013 | 92.68 | 93.35 | 92.64 | 93.19 | 581,327 | +0.41(+0.44%) |
May 23, 2013 | 92.84 | 92.98 | 91.67 | 92.77 | 537,359 | -1.03(-1.10%) |
May 22, 2013 | 93.95 | 94.88 | 93.45 | 93.80 | 1,076,279 | +0.05(+0.06%) |
May 21, 2013 | 93.42 | 94.30 | 93.15 | 93.75 | 634,094 | -0.69(-0.73%) |
May 20, 2013 | 94.53 | 94.92 | 94.39 | 94.44 | 913,259 | +0.60(+0.64%) |
May 17, 2013 | 93.41 | 93.99 | 93.30 | 93.83 | 872,433 | -1.33(-1.40%) |
May 16, 2013 | 95.45 | 95.74 | 95.08 | 95.17 | 563,703 | -0.38(-0.40%) |
May 15, 2013 | 95.25 | 95.63 | 95.23 | 95.55 | 591,244 | +0.70(+0.74%) |
May 13, 2013 | 94.95 | 95.14 | 94.73 | 94.85 | 373,496 | +0.46(+0.49%) |
May 10, 2013 | 94.49 | 94.64 | 94.16 | 94.38 | 487,504 | +0.74(+0.79%) |
May 09, 2013 | 93.83 | 94.21 | 93.51 | 93.64 | 567,456 | -0.46(-0.49%) |
May 08, 2013 | 93.65 | 94.67 | 93.60 | 94.10 | 429,306 | +0.46(+0.49%) |
May 07, 2013 | 93.36 | 93.77 | 92.84 | 93.64 | 477,222 | +0.30(+0.33%) |
May 06, 2013 | 93.96 | 93.99 | 93.31 | 93.34 | 380,034 | -0.69(-0.73%) |
May 03, 2013 | 93.81 | 94.04 | 93.45 | 94.02 | 629,548 | +0.49(+0.52%) |
May 02, 2013 | 92.91 | 93.58 | 92.83 | 93.54 | 401,564 | +0.43(+0.46%) |
May 01, 2013 | 93.50 | 93.83 | 93.03 | 93.11 | 684,693 | +0.04(+0.04%) |
Apr 30, 2013 | 92.68 | 93.13 | 92.23 | 93.07 | 845,218 | +0.62(+0.68%) |
Apr 29, 2013 | 92.14 | 92.68 | 91.91 | 92.45 | 1,111,921 | +0.79(+0.86%) |
Apr 26, 2013 | 91.61 | 91.81 | 91.48 | 91.66 | 729,733 | +0.17(+0.18%) |
Apr 25, 2013 | 92.23 | 92.44 | 91.32 | 91.49 | 1,109,037 | -0.82(-0.89%) |
Apr 24, 2013 | 92.25 | 92.94 | 92.06 | 92.31 | 1,254,724 | -1.46(-1.56%) |
Apr 23, 2013 | 92.75 | 93.84 | 91.77 | 93.77 | 783,047 | +2.00(+2.18%) |
Apr 22, 2013 | 91.46 | 91.93 | 91.09 | 91.77 | 762,605 | -0.37(-0.40%) |
Apr 19, 2013 | 92.08 | 92.26 | 91.61 | 92.14 | 2,187,815 | +0.34(+0.37%) |
Apr 18, 2013 | 92.37 | 92.45 | 91.66 | 91.80 | 398,140 | +0.10(+0.11%) |
Apr 17, 2013 | 92.30 | 92.52 | 91.30 | 91.70 | 390,290 | -0.42(-0.45%) |
Apr 16, 2013 | 92.42 | 92.50 | 91.40 | 92.12 | 483,359 | -0.06(-0.07%) |
Apr 15, 2013 | 92.81 | 93.31 | 92.17 | 92.18 | 608,309 | -1.31(-1.40%) |
Apr 12, 2013 | 93.35 | 93.57 | 92.75 | 93.49 | 528,371 | -0.21(-0.23%) |
Apr 11, 2013 | 93.22 | 94.02 | 93.05 | 93.70 | 471,068 | +0.95(+1.03%) |
Apr 10, 2013 | 91.80 | 93.45 | 91.76 | 92.75 | 774,855 | +0.58(+0.63%) |
Apr 09, 2013 | 91.62 | 92.52 | 91.27 | 92.17 | 944,674 | -1.71(-1.82%) |
Apr 08, 2013 | 94.44 | 94.46 | 93.64 | 93.88 | 660,715 | +0.26(+0.28%) |
Apr 05, 2013 | 92.96 | 93.70 | 92.62 | 93.62 | 960,797 | -1.39(-1.46%) |
Apr 04, 2013 | 94.12 | 95.20 | 94.08 | 95.01 | 563,659 | -0.76(-0.80%) |
Apr 03, 2013 | 97.02 | 97.12 | 95.67 | 95.77 | 531,072 | -0.47(-0.49%) |
Apr 02, 2013 | 95.73 | 96.44 | 95.61 | 96.24 | 1,123,481 | +0.62(+0.65%) |