Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 91.08 | 91.35 | 90.37 | 90.59 | 620,754 | -0.81(-0.89%) |
Jun 27, 2013 | 90.62 | 91.63 | 90.42 | 91.40 | 854,987 | +2.76(+3.12%) |
Jun 26, 2013 | 88.47 | 88.67 | 87.78 | 88.64 | 726,123 | +0.58(+0.66%) |
Jun 25, 2013 | 88.18 | 88.44 | 87.57 | 88.06 | 426,376 | +0.57(+0.65%) |
Jun 24, 2013 | 88.11 | 88.35 | 86.55 | 87.49 | 870,350 | -2.27(-2.53%) |
Jun 21, 2013 | 89.63 | 89.92 | 88.29 | 89.76 | 1,019,503 | +1.87(+2.13%) |
Jun 20, 2013 | 89.32 | 89.45 | 87.52 | 87.89 | 995,193 | -2.79(-3.08%) |
Jun 19, 2013 | 92.12 | 92.48 | 90.63 | 90.68 | 821,066 | -1.13(-1.23%) |
Jun 18, 2013 | 91.93 | 92.30 | 91.52 | 91.82 | 960,659 | +1.43(+1.59%) |
Jun 17, 2013 | 90.13 | 90.76 | 89.75 | 90.38 | 780,718 | +2.25(+2.56%) |
Jun 14, 2013 | 89.11 | 89.54 | 87.69 | 88.13 | 787,806 | -2.94(-3.23%) |
Jun 13, 2013 | 89.47 | 91.11 | 89.35 | 91.07 | 598,783 | +1.63(+1.82%) |
Jun 12, 2013 | 90.82 | 91.09 | 88.87 | 89.44 | 793,047 | -0.59(-0.66%) |
Jun 11, 2013 | 90.35 | 91.05 | 89.55 | 90.04 | 1,147,783 | -0.92(-1.02%) |
Jun 10, 2013 | 91.36 | 91.47 | 90.40 | 90.96 | 1,141,686 | +3.07(+3.49%) |
Jun 07, 2013 | 85.94 | 88.25 | 85.28 | 87.89 | 1,854,883 | +1.94(+2.25%) |
Jun 06, 2013 | 85.23 | 85.97 | 84.30 | 85.95 | 926,520 | -0.29(-0.34%) |
Jun 05, 2013 | 86.54 | 87.11 | 86.00 | 86.24 | 685,454 | -2.55(-2.87%) |
Jun 04, 2013 | 88.83 | 89.26 | 87.91 | 88.79 | 824,176 | +1.54(+1.76%) |
Jun 03, 2013 | 86.78 | 87.36 | 85.32 | 87.25 | 1,650,003 | -1.01(-1.14%) |
May 31, 2013 | 88.92 | 89.70 | 88.21 | 88.26 | 875,067 | -2.18(-2.42%) |
May 30, 2013 | 90.34 | 90.97 | 90.25 | 90.44 | 744,124 | +0.67(+0.74%) |
May 29, 2013 | 90.32 | 90.40 | 89.13 | 89.77 | 1,239,332 | -2.71(-2.93%) |
May 28, 2013 | 92.18 | 93.41 | 92.16 | 92.48 | 877,461 | +1.99(+2.20%) |
May 24, 2013 | 90.85 | 91.42 | 89.75 | 90.49 | 1,668,007 | -3.10(-3.31%) |
May 23, 2013 | 91.96 | 93.83 | 90.01 | 93.59 | 1,986,427 | -2.39(-2.49%) |
May 22, 2013 | 97.60 | 98.35 | 95.73 | 95.98 | 1,222,181 | -1.41(-1.45%) |
May 21, 2013 | 97.37 | 97.59 | 96.95 | 97.39 | 683,382 | +0.80(+0.83%) |
May 20, 2013 | 96.22 | 96.84 | 96.18 | 96.59 | 889,085 | +1.00(+1.04%) |
May 17, 2013 | 94.84 | 95.70 | 94.81 | 95.59 | 806,566 | +1.65(+1.76%) |
May 16, 2013 | 94.60 | 94.78 | 93.76 | 93.94 | 761,693 | -1.11(-1.17%) |
May 15, 2013 | 94.31 | 95.05 | 94.14 | 95.05 | 1,059,622 | +1.33(+1.42%) |
May 13, 2013 | 92.56 | 93.74 | 92.41 | 93.72 | 1,666,756 | +2.67(+2.93%) |
May 10, 2013 | 89.95 | 91.13 | 89.79 | 91.06 | 1,825,672 | +2.36(+2.66%) |
May 09, 2013 | 88.20 | 89.10 | 87.96 | 88.70 | 1,414,191 | -1.17(-1.30%) |
May 08, 2013 | 88.40 | 89.91 | 87.51 | 89.87 | 1,260,558 | +2.72(+3.12%) |
May 07, 2013 | 87.48 | 88.27 | 87.06 | 87.15 | 746,418 | +0.79(+0.91%) |
May 06, 2013 | 86.34 | 86.53 | 86.22 | 86.36 | 321,827 | +0.08(+0.10%) |
May 03, 2013 | 86.30 | 86.47 | 86.23 | 86.28 | 582,773 | +0.41(+0.47%) |
May 02, 2013 | 84.91 | 86.15 | 84.72 | 85.88 | 613,984 | +0.50(+0.58%) |
May 01, 2013 | 85.79 | 86.15 | 85.35 | 85.38 | 841,738 | -1.94(-2.22%) |
Apr 30, 2013 | 87.03 | 87.39 | 86.96 | 87.32 | 445,694 | -0.18(-0.21%) |
Apr 29, 2013 | 87.06 | 87.70 | 86.94 | 87.50 | 230,265 | +0.80(+0.92%) |
Apr 26, 2013 | 86.60 | 86.97 | 86.41 | 86.70 | 516,254 | -0.27(-0.31%) |
Apr 25, 2013 | 86.55 | 87.31 | 86.03 | 86.97 | 725,713 | +1.61(+1.89%) |
Apr 24, 2013 | 85.17 | 85.81 | 84.98 | 85.36 | 828,659 | +0.56(+0.66%) |
Apr 23, 2013 | 84.25 | 84.97 | 84.19 | 84.80 | 939,614 | +0.53(+0.63%) |
Apr 22, 2013 | 83.76 | 84.61 | 83.55 | 84.26 | 1,030,283 | -0.02(-0.03%) |
Apr 19, 2013 | 83.86 | 84.39 | 83.51 | 84.28 | 495,868 | +1.28(+1.55%) |
Apr 18, 2013 | 83.58 | 83.58 | 82.88 | 83.00 | 415,760 | -0.83(-0.99%) |
Apr 17, 2013 | 84.65 | 84.78 | 83.59 | 83.83 | 861,468 | -0.64(-0.76%) |
Apr 16, 2013 | 84.45 | 84.71 | 84.14 | 84.47 | 436,144 | +1.07(+1.28%) |
Apr 15, 2013 | 84.31 | 84.84 | 83.34 | 83.41 | 756,113 | -1.51(-1.78%) |
Apr 12, 2013 | 85.04 | 85.31 | 84.09 | 84.92 | 773,578 | -0.14(-0.16%) |
Apr 11, 2013 | 84.47 | 85.32 | 83.95 | 85.05 | 2,678,515 | +3.38(+4.14%) |
Apr 10, 2013 | 81.57 | 81.82 | 81.38 | 81.67 | 789,247 | +0.95(+1.17%) |
Apr 09, 2013 | 80.45 | 81.05 | 80.22 | 80.73 | 914,293 | -0.89(-1.09%) |
Apr 08, 2013 | 80.71 | 81.64 | 80.46 | 81.62 | 1,432,562 | +1.66(+2.08%) |
Apr 05, 2013 | 79.04 | 80.13 | 78.80 | 79.96 | 2,102,456 | +0.65(+0.82%) |
Apr 04, 2013 | 79.01 | 79.50 | 78.70 | 79.31 | 2,277,024 | +3.57(+4.71%) |
Apr 03, 2013 | 76.95 | 77.02 | 75.58 | 75.74 | 745,506 | +0.70(+0.93%) |
Apr 02, 2013 | 74.94 | 75.35 | 74.85 | 75.04 | 664,235 | -0.95(-1.25%) |