Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 89.73 | 90.52 | 89.14 | 89.96 | 4,337,993 | +0.05(+0.05%) |
Jun 27, 2013 | 92.12 | 92.12 | 89.77 | 89.92 | 3,572,028 | -1.90(-2.07%) |
Jun 26, 2013 | 92.56 | 93.12 | 90.36 | 91.82 | 4,492,952 | -0.51(-0.55%) |
Jun 25, 2013 | 93.53 | 93.79 | 92.19 | 92.33 | 2,966,646 | -0.27(-0.30%) |
Jun 24, 2013 | 92.49 | 93.42 | 91.89 | 92.60 | 2,471,477 | -1.36(-1.44%) |
Jun 21, 2013 | 95.06 | 95.15 | 93.17 | 93.96 | 4,379,688 | -0.24(-0.25%) |
Jun 20, 2013 | 95.47 | 95.98 | 93.97 | 94.20 | 3,354,601 | -2.22(-2.30%) |
Jun 19, 2013 | 96.17 | 96.82 | 95.73 | 96.42 | 3,297,293 | +0.24(+0.25%) |
Jun 18, 2013 | 95.61 | 96.35 | 94.84 | 96.18 | 1,729,264 | +0.74(+0.77%) |
Jun 17, 2013 | 97.14 | 97.25 | 94.82 | 95.45 | 2,846,634 | -0.74(-0.77%) |
Jun 14, 2013 | 96.42 | 96.95 | 95.73 | 96.18 | 2,481,843 | +0.17(+0.18%) |
Jun 13, 2013 | 94.14 | 96.02 | 93.42 | 96.01 | 3,078,015 | +1.80(+1.91%) |
Jun 12, 2013 | 95.72 | 96.30 | 94.17 | 94.21 | 2,465,331 | -0.96(-1.00%) |
Jun 11, 2013 | 95.53 | 95.79 | 94.30 | 95.16 | 3,740,134 | -1.58(-1.64%) |
Jun 10, 2013 | 95.61 | 97.22 | 95.25 | 96.75 | 6,190,244 | +4.19(+4.53%) |
Jun 07, 2013 | 90.89 | 92.83 | 90.63 | 92.56 | 4,497,094 | +2.67(+2.97%) |
Jun 06, 2013 | 90.26 | 91.00 | 88.37 | 89.89 | 3,810,234 | -0.17(-0.19%) |
Jun 05, 2013 | 92.56 | 92.65 | 89.63 | 90.06 | 4,586,843 | -2.91(-3.13%) |
Jun 04, 2013 | 93.17 | 93.45 | 92.03 | 92.98 | 3,619,707 | +0.03(+0.03%) |
Jun 03, 2013 | 91.44 | 93.03 | 91.11 | 92.95 | 4,486,240 | +1.31(+1.43%) |
May 31, 2013 | 95.16 | 95.18 | 91.64 | 91.64 | 5,861,522 | -3.94(-4.13%) |
May 30, 2013 | 95.32 | 96.08 | 95.28 | 95.58 | 2,018,814 | -0.41(-0.43%) |
May 29, 2013 | 96.13 | 96.39 | 94.10 | 95.99 | 3,323,444 | -0.12(-0.12%) |
May 28, 2013 | 95.94 | 96.35 | 95.25 | 96.11 | 3,693,003 | +0.66(+0.69%) |
May 24, 2013 | 95.15 | 95.65 | 94.55 | 95.45 | 1,993,575 | -0.15(-0.15%) |
May 23, 2013 | 94.13 | 96.40 | 94.07 | 95.60 | 3,084,074 | +0.87(+0.91%) |
May 22, 2013 | 96.95 | 97.00 | 94.24 | 94.74 | 3,868,256 | -2.32(-2.39%) |
May 21, 2013 | 98.71 | 98.71 | 97.00 | 97.06 | 2,820,236 | -1.57(-1.59%) |
May 20, 2013 | 98.73 | 99.05 | 98.38 | 98.62 | 2,294,113 | -0.06(-0.06%) |
May 17, 2013 | 98.38 | 99.36 | 98.20 | 98.69 | 3,304,258 | +0.65(+0.66%) |
May 16, 2013 | 99.03 | 99.25 | 97.94 | 98.04 | 1,733,821 | -1.41(-1.42%) |
May 15, 2013 | 97.98 | 99.55 | 97.85 | 99.45 | 2,033,848 | +2.18(+2.24%) |
May 13, 2013 | 98.13 | 98.35 | 97.14 | 97.28 | 2,176,141 | -1.17(-1.19%) |
May 10, 2013 | 97.98 | 98.65 | 97.81 | 98.45 | 1,654,775 | +0.60(+0.61%) |
May 09, 2013 | 98.66 | 98.92 | 97.54 | 97.85 | 1,724,485 | -0.76(-0.77%) |
May 08, 2013 | 98.06 | 98.63 | 97.27 | 98.61 | 2,801,707 | +0.39(+0.40%) |
May 07, 2013 | 97.59 | 98.40 | 97.08 | 98.21 | 1,707,143 | +0.61(+0.63%) |
May 06, 2013 | 97.59 | 98.07 | 97.08 | 97.60 | 1,385,602 | -0.08(-0.08%) |
May 03, 2013 | 97.29 | 98.10 | 96.62 | 97.69 | 1,923,897 | +1.07(+1.10%) |
May 02, 2013 | 95.50 | 96.71 | 94.86 | 96.62 | 2,057,414 | +1.28(+1.35%) |
May 01, 2013 | 97.01 | 97.13 | 95.27 | 95.34 | 2,058,835 | -1.93(-1.98%) |
Apr 30, 2013 | 96.98 | 97.42 | 96.17 | 97.27 | 2,296,271 | +0.29(+0.30%) |
Apr 29, 2013 | 95.67 | 97.14 | 95.41 | 96.98 | 1,912,689 | +1.66(+1.74%) |
Apr 26, 2013 | 96.29 | 96.46 | 95.22 | 95.32 | 1,547,365 | -1.14(-1.18%) |
Apr 25, 2013 | 95.36 | 96.95 | 95.15 | 96.46 | 2,932,398 | +1.60(+1.69%) |
Apr 24, 2013 | 94.84 | 95.54 | 94.25 | 94.85 | 1,845,297 | +0.38(+0.40%) |
Apr 23, 2013 | 94.35 | 94.70 | 92.94 | 94.47 | 2,382,069 | +0.27(+0.29%) |
Apr 22, 2013 | 94.13 | 94.54 | 93.31 | 94.20 | 1,911,112 | +0.21(+0.22%) |
Apr 19, 2013 | 93.40 | 94.44 | 93.26 | 93.99 | 2,355,597 | +1.00(+1.08%) |
Apr 18, 2013 | 94.73 | 94.78 | 92.45 | 92.99 | 2,976,270 | -1.52(-1.61%) |
Apr 17, 2013 | 95.14 | 95.33 | 94.38 | 94.51 | 3,237,682 | -1.43(-1.49%) |
Apr 16, 2013 | 94.89 | 96.06 | 94.53 | 95.94 | 2,641,277 | +2.06(+2.19%) |
Apr 15, 2013 | 95.42 | 95.42 | 93.56 | 93.88 | 4,550,672 | -2.14(-2.23%) |
Apr 12, 2013 | 97.42 | 97.66 | 95.34 | 96.02 | 2,578,094 | -1.50(-1.54%) |
Apr 11, 2013 | 96.22 | 97.59 | 95.90 | 97.52 | 3,113,250 | +1.32(+1.37%) |
Apr 10, 2013 | 95.66 | 96.41 | 95.61 | 96.20 | 1,875,914 | +0.36(+0.37%) |
Apr 09, 2013 | 95.93 | 96.79 | 95.59 | 95.85 | 2,414,240 | +0.05(+0.06%) |
Apr 08, 2013 | 95.46 | 96.14 | 95.39 | 95.79 | 3,031,225 | +0.09(+0.10%) |
Apr 05, 2013 | 95.25 | 95.84 | 95.04 | 95.70 | 4,585,635 | -0.58(-0.61%) |
Apr 04, 2013 | 95.48 | 97.65 | 95.04 | 96.28 | 3,594,621 | +1.12(+1.18%) |
Apr 03, 2013 | 96.18 | 96.92 | 94.28 | 95.16 | 5,817,121 | +0.81(+0.85%) |
Apr 02, 2013 | 96.17 | 96.42 | 93.65 | 94.36 | 3,811,160 | -1.62(-1.69%) |