Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 97.18 | 97.19 | 95.41 | 95.86 | 937,675 | -1.56(-1.60%) |
Jun 27, 2013 | 98.35 | 98.71 | 96.77 | 97.42 | 863,256 | -0.17(-0.18%) |
Jun 26, 2013 | 97.25 | 98.32 | 96.39 | 97.59 | 703,802 | +1.02(+1.06%) |
Jun 25, 2013 | 95.09 | 96.89 | 94.29 | 96.57 | 732,489 | +2.78(+2.96%) |
Jun 24, 2013 | 94.96 | 94.96 | 92.31 | 93.79 | 1,034,964 | -3.08(-3.18%) |
Jun 21, 2013 | 98.40 | 98.58 | 96.30 | 96.87 | 1,147,597 | -0.83(-0.85%) |
Jun 20, 2013 | 98.74 | 99.44 | 97.55 | 97.70 | 1,005,658 | -2.21(-2.21%) |
Jun 19, 2013 | 101.41 | 101.64 | 99.89 | 99.91 | 518,872 | -1.58(-1.56%) |
Jun 18, 2013 | 99.75 | 101.70 | 99.00 | 101.49 | 375,632 | +1.99(+2.00%) |
Jun 17, 2013 | 100.97 | 101.05 | 98.69 | 99.50 | 642,298 | -0.56(-0.56%) |
Jun 14, 2013 | 100.53 | 101.73 | 99.73 | 100.06 | 568,697 | -0.77(-0.76%) |
Jun 13, 2013 | 97.28 | 101.10 | 96.75 | 100.83 | 867,183 | +3.55(+3.65%) |
Jun 12, 2013 | 100.09 | 100.40 | 96.97 | 97.28 | 685,933 | -1.64(-1.66%) |
Jun 11, 2013 | 98.63 | 100.61 | 98.03 | 98.92 | 565,274 | -0.81(-0.81%) |
Jun 10, 2013 | 100.20 | 100.37 | 98.79 | 99.73 | 526,905 | -0.22(-0.22%) |
Jun 07, 2013 | 98.70 | 100.69 | 98.45 | 99.94 | 568,201 | +1.91(+1.95%) |
Jun 06, 2013 | 95.88 | 98.07 | 95.05 | 98.03 | 664,435 | +2.21(+2.31%) |
Jun 05, 2013 | 97.54 | 98.22 | 95.67 | 95.82 | 1,031,586 | -2.46(-2.50%) |
Jun 04, 2013 | 98.86 | 100.36 | 97.72 | 98.28 | 648,424 | -0.75(-0.76%) |
Jun 03, 2013 | 100.36 | 100.44 | 97.37 | 99.03 | 1,015,535 | -0.92(-0.92%) |
May 31, 2013 | 100.55 | 102.58 | 99.95 | 99.95 | 1,019,267 | -1.20(-1.19%) |
May 30, 2013 | 101.24 | 102.00 | 100.77 | 101.15 | 632,831 | -0.04(-0.04%) |
May 29, 2013 | 101.93 | 102.58 | 100.73 | 101.19 | 731,367 | -1.58(-1.54%) |
May 28, 2013 | 102.22 | 103.52 | 101.68 | 102.77 | 1,215,923 | +2.21(+2.20%) |
May 24, 2013 | 100.90 | 101.71 | 99.36 | 100.55 | 1,173,322 | -0.57(-0.56%) |
May 23, 2013 | 98.63 | 101.12 | 97.06 | 101.12 | 19,207,250 | +1.56(+1.57%) |
May 22, 2013 | 102.33 | 103.03 | 99.04 | 99.56 | 1,410,755 | -3.17(-3.08%) |
May 21, 2013 | 103.56 | 104.79 | 102.55 | 102.73 | 841,612 | -0.83(-0.80%) |
May 20, 2013 | 105.09 | 105.94 | 103.15 | 103.56 | 1,359,747 | -2.22(-2.10%) |
May 17, 2013 | 105.97 | 106.80 | 105.12 | 105.78 | 1,163,045 | +0.88(+0.84%) |
May 16, 2013 | 105.76 | 107.33 | 104.38 | 104.91 | 1,147,812 | -0.86(-0.81%) |
May 15, 2013 | 104.77 | 105.76 | 104.10 | 105.76 | 704,852 | +5.13(+5.10%) |
May 13, 2013 | 99.16 | 101.28 | 98.58 | 100.64 | 870,869 | +1.38(+1.39%) |
May 10, 2013 | 98.65 | 99.48 | 98.24 | 99.25 | 812,645 | +0.61(+0.61%) |
May 09, 2013 | 99.41 | 99.98 | 98.23 | 98.65 | 636,584 | -0.63(-0.64%) |
May 08, 2013 | 98.65 | 99.87 | 98.61 | 99.28 | 1,346,406 | +0.09(+0.09%) |
May 07, 2013 | 99.01 | 99.77 | 98.64 | 99.19 | 1,179,067 | +0.57(+0.58%) |
May 06, 2013 | 99.62 | 99.88 | 97.84 | 98.62 | 909,275 | -0.83(-0.84%) |
May 03, 2013 | 96.02 | 100.78 | 96.02 | 99.45 | 1,219,731 | +4.14(+4.35%) |
May 02, 2013 | 93.98 | 96.11 | 93.94 | 95.31 | 929,301 | +1.57(+1.68%) |
May 01, 2013 | 97.78 | 98.66 | 93.51 | 93.74 | 1,214,889 | -4.74(-4.81%) |
Apr 30, 2013 | 97.28 | 98.48 | 96.26 | 98.48 | 1,111,658 | +1.29(+1.33%) |
Apr 29, 2013 | 96.40 | 97.37 | 95.97 | 97.19 | 627,557 | +0.90(+0.94%) |
Apr 26, 2013 | 96.83 | 96.91 | 95.80 | 96.28 | 456,177 | -0.63(-0.65%) |
Apr 25, 2013 | 96.85 | 97.85 | 96.62 | 96.91 | 705,849 | +0.53(+0.55%) |
Apr 24, 2013 | 96.52 | 97.00 | 95.88 | 96.38 | 738,057 | -0.14(-0.15%) |
Apr 23, 2013 | 95.95 | 97.02 | 95.49 | 96.53 | 813,689 | +1.18(+1.24%) |
Apr 22, 2013 | 96.15 | 96.85 | 93.47 | 95.34 | 1,079,828 | -0.78(-0.81%) |
Apr 19, 2013 | 90.81 | 96.69 | 90.81 | 96.12 | 1,255,005 | +2.79(+2.99%) |
Apr 18, 2013 | 94.33 | 94.68 | 92.49 | 93.33 | 1,707,406 | -0.33(-0.36%) |
Apr 17, 2013 | 92.92 | 94.61 | 92.11 | 93.66 | 1,022,047 | +0.11(+0.12%) |
Apr 16, 2013 | 93.16 | 93.90 | 92.26 | 93.56 | 961,316 | +1.59(+1.73%) |
Apr 15, 2013 | 95.86 | 95.86 | 91.54 | 91.97 | 1,764,501 | -5.34(-5.48%) |
Apr 12, 2013 | 96.46 | 97.41 | 96.30 | 97.30 | 545,709 | +0.51(+0.52%) |
Apr 11, 2013 | 97.22 | 97.60 | 96.43 | 96.80 | 641,966 | -0.27(-0.28%) |
Apr 10, 2013 | 95.89 | 97.08 | 95.60 | 97.07 | 710,942 | +1.56(+1.64%) |
Apr 09, 2013 | 96.33 | 96.59 | 94.58 | 95.51 | 531,138 | -0.59(-0.61%) |
Apr 08, 2013 | 94.48 | 96.26 | 94.34 | 96.09 | 669,360 | +1.53(+1.62%) |
Apr 05, 2013 | 91.72 | 94.67 | 90.60 | 94.56 | 1,126,171 | +0.66(+0.70%) |
Apr 04, 2013 | 94.26 | 94.92 | 93.01 | 93.90 | 1,170,198 | -0.42(-0.44%) |
Apr 03, 2013 | 95.43 | 96.32 | 92.77 | 94.31 | 1,703,449 | -1.24(-1.29%) |
Apr 02, 2013 | 98.43 | 99.66 | 95.26 | 95.55 | 1,483,847 | -2.47(-2.52%) |