Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 89.01 | 89.09 | 87.87 | 88.23 | 383,504 | -1.04(-1.16%) |
Jun 27, 2013 | 87.14 | 89.63 | 87.07 | 89.27 | 482,506 | +2.91(+3.37%) |
Jun 26, 2013 | 85.70 | 87.13 | 85.56 | 86.35 | 272,352 | +1.39(+1.64%) |
Jun 25, 2013 | 84.53 | 85.32 | 84.15 | 84.96 | 230,130 | +1.22(+1.46%) |
Jun 24, 2013 | 83.16 | 85.40 | 81.51 | 83.74 | 372,054 | -0.46(-0.54%) |
Jun 21, 2013 | 85.34 | 85.34 | 83.16 | 84.19 | 378,830 | -0.65(-0.76%) |
Jun 20, 2013 | 86.65 | 86.91 | 84.42 | 84.84 | 471,178 | -2.83(-3.22%) |
Jun 19, 2013 | 88.18 | 88.60 | 86.72 | 87.67 | 526,855 | -0.32(-0.36%) |
Jun 18, 2013 | 86.24 | 88.64 | 86.02 | 87.99 | 346,488 | +1.80(+2.09%) |
Jun 17, 2013 | 86.32 | 86.83 | 85.67 | 86.19 | 260,371 | +0.58(+0.68%) |
Jun 14, 2013 | 86.70 | 87.77 | 85.42 | 85.61 | 154,671 | -1.14(-1.32%) |
Jun 13, 2013 | 84.36 | 86.96 | 84.36 | 86.75 | 387,349 | +2.30(+2.73%) |
Jun 12, 2013 | 86.97 | 86.97 | 84.30 | 84.44 | 203,999 | -1.96(-2.26%) |
Jun 11, 2013 | 86.54 | 87.51 | 85.89 | 86.40 | 241,495 | -1.51(-1.72%) |
Jun 10, 2013 | 88.30 | 88.79 | 87.14 | 87.91 | 288,979 | -0.26(-0.30%) |
Jun 07, 2013 | 88.50 | 88.54 | 87.10 | 88.17 | 256,609 | +0.24(+0.28%) |
Jun 06, 2013 | 85.34 | 87.93 | 85.19 | 87.93 | 336,710 | +2.35(+2.75%) |
Jun 05, 2013 | 87.32 | 87.62 | 85.34 | 85.58 | 220,287 | -2.10(-2.40%) |
Jun 04, 2013 | 87.90 | 88.37 | 87.03 | 87.68 | 374,217 | -0.23(-0.26%) |
Jun 03, 2013 | 88.95 | 88.97 | 86.96 | 87.91 | 420,654 | -0.99(-1.11%) |
May 31, 2013 | 88.50 | 89.69 | 88.50 | 88.90 | 279,963 | -0.08(-0.09%) |
May 30, 2013 | 88.85 | 89.66 | 88.32 | 88.97 | 282,067 | +0.40(+0.45%) |
May 29, 2013 | 89.29 | 89.54 | 87.81 | 88.58 | 599,454 | -1.39(-1.55%) |
May 28, 2013 | 90.81 | 91.27 | 88.80 | 89.97 | 335,773 | +0.48(+0.54%) |
May 24, 2013 | 90.52 | 90.52 | 89.22 | 89.49 | 265,414 | -1.77(-1.94%) |
May 23, 2013 | 90.37 | 91.42 | 89.47 | 91.26 | 282,743 | -0.21(-0.23%) |
May 22, 2013 | 93.90 | 94.13 | 91.10 | 91.47 | 461,903 | -2.08(-2.22%) |
May 21, 2013 | 93.90 | 93.90 | 93.13 | 93.55 | 495,503 | +0.07(+0.07%) |
May 20, 2013 | 93.81 | 94.26 | 93.20 | 93.49 | 351,593 | -0.36(-0.38%) |
May 17, 2013 | 93.49 | 94.10 | 93.38 | 93.84 | 421,232 | +0.91(+0.98%) |
May 16, 2013 | 93.90 | 94.25 | 92.44 | 92.93 | 417,107 | -0.96(-1.02%) |
May 15, 2013 | 93.55 | 94.05 | 92.92 | 93.89 | 450,030 | +0.20(+0.22%) |
May 13, 2013 | 94.37 | 94.37 | 93.05 | 93.69 | 359,399 | -0.60(-0.64%) |
May 10, 2013 | 94.98 | 94.98 | 94.29 | 94.29 | 273,553 | -0.54(-0.57%) |
May 09, 2013 | 95.78 | 96.01 | 94.62 | 94.83 | 350,398 | -1.03(-1.08%) |
May 08, 2013 | 96.18 | 96.41 | 94.56 | 95.86 | 552,033 | -0.66(-0.68%) |
May 07, 2013 | 96.99 | 97.70 | 96.06 | 96.52 | 429,268 | +0.16(+0.17%) |
May 06, 2013 | 95.43 | 96.89 | 95.03 | 96.36 | 351,989 | +0.96(+1.00%) |
May 03, 2013 | 95.61 | 95.73 | 94.73 | 95.40 | 258,063 | +0.67(+0.70%) |
May 02, 2013 | 94.12 | 95.40 | 93.31 | 94.73 | 269,004 | +0.71(+0.75%) |
May 01, 2013 | 94.72 | 98.00 | 93.68 | 94.03 | 483,610 | -1.61(-1.69%) |
Apr 30, 2013 | 94.16 | 95.64 | 93.78 | 95.64 | 337,442 | +1.20(+1.27%) |
Apr 29, 2013 | 93.49 | 94.44 | 92.96 | 94.44 | 306,174 | +1.24(+1.33%) |
Apr 26, 2013 | 93.27 | 93.72 | 92.32 | 93.21 | 275,414 | -0.51(-0.55%) |
Apr 25, 2013 | 91.27 | 93.77 | 90.64 | 93.72 | 322,322 | +2.41(+2.63%) |
Apr 24, 2013 | 91.37 | 91.69 | 90.66 | 91.31 | 196,446 | +0.02(+0.02%) |
Apr 23, 2013 | 90.70 | 91.63 | 90.30 | 91.29 | 191,023 | +1.16(+1.29%) |
Apr 22, 2013 | 89.70 | 90.96 | 88.71 | 90.14 | 218,526 | +0.75(+0.84%) |
Apr 19, 2013 | 88.28 | 89.50 | 87.79 | 89.38 | 196,691 | +1.66(+1.89%) |
Apr 18, 2013 | 88.51 | 88.53 | 87.15 | 87.72 | 351,344 | -0.63(-0.71%) |
Apr 17, 2013 | 90.19 | 90.33 | 87.98 | 88.35 | 504,087 | -2.61(-2.87%) |
Apr 16, 2013 | 92.12 | 92.16 | 90.70 | 90.96 | 465,504 | -0.16(-0.18%) |
Apr 15, 2013 | 95.59 | 95.59 | 91.09 | 91.12 | 326,637 | -5.14(-5.34%) |
Apr 12, 2013 | 96.08 | 96.53 | 95.35 | 96.26 | 225,758 | -0.35(-0.36%) |
Apr 11, 2013 | 96.56 | 97.04 | 96.16 | 96.61 | 162,774 | +0.16(+0.17%) |
Apr 10, 2013 | 95.63 | 97.47 | 95.50 | 96.44 | 294,915 | +1.17(+1.23%) |
Apr 09, 2013 | 94.89 | 95.88 | 94.36 | 95.27 | 249,984 | +1.04(+1.11%) |
Apr 08, 2013 | 91.34 | 94.35 | 90.99 | 94.23 | 250,942 | +3.11(+3.41%) |
Apr 05, 2013 | 90.72 | 91.36 | 89.79 | 91.12 | 359,865 | -1.05(-1.14%) |
Apr 04, 2013 | 92.32 | 92.34 | 91.29 | 92.17 | 387,437 | -0.18(-0.20%) |
Apr 03, 2013 | 94.34 | 94.60 | 91.83 | 92.36 | 232,569 | -1.84(-1.96%) |
Apr 02, 2013 | 94.85 | 95.50 | 93.84 | 94.20 | 220,149 | -0.30(-0.32%) |