Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 97.60 | 98.46 | 97.45 | 98.17 | 5,146 | +1.30(+1.34%) |
Jun 27, 2013 | 96.92 | 97.12 | 95.83 | 96.86 | 6,434 | +0.25(+0.26%) |
Jun 26, 2013 | 96.63 | 97.15 | 91.44 | 96.61 | 8,596 | -0.16(-0.17%) |
Jun 25, 2013 | 94.61 | 96.78 | 94.61 | 96.78 | 11,862 | +2.04(+2.15%) |
Jun 24, 2013 | 94.64 | 95.80 | 93.75 | 94.74 | 20,224 | -4.11(-4.16%) |
Jun 21, 2013 | 98.20 | 99.27 | 97.37 | 98.85 | 18,962 | +5.01(+5.34%) |
Jun 20, 2013 | 95.34 | 95.58 | 93.81 | 93.84 | 33,244 | -4.76(-4.82%) |
Jun 19, 2013 | 99.98 | 100.23 | 98.56 | 98.60 | 15,474 | -0.04(-0.04%) |
Jun 18, 2013 | 98.57 | 98.85 | 98.36 | 98.64 | 7,531 | +2.43(+2.53%) |
Jun 17, 2013 | 96.52 | 97.26 | 96.02 | 96.21 | 4,928 | +3.40(+3.66%) |
Jun 14, 2013 | 94.33 | 94.33 | 92.69 | 92.81 | 9,142 | -1.78(-1.88%) |
Jun 13, 2013 | 93.77 | 94.89 | 93.32 | 94.59 | 11,831 | -0.27(-0.28%) |
Jun 12, 2013 | 96.39 | 96.39 | 94.84 | 94.86 | 5,998 | +0.14(+0.14%) |
Jun 11, 2013 | 94.80 | 95.45 | 94.48 | 94.72 | 8,467 | -2.52(-2.59%) |
Jun 10, 2013 | 97.72 | 97.88 | 96.56 | 97.24 | 9,259 | +2.09(+2.20%) |
Jun 07, 2013 | 93.46 | 95.55 | 92.98 | 95.15 | 12,182 | +0.65(+0.68%) |
Jun 06, 2013 | 93.56 | 94.78 | 92.82 | 94.50 | 11,330 | +1.33(+1.43%) |
Jun 05, 2013 | 94.03 | 94.08 | 93.08 | 93.17 | 9,801 | -3.54(-3.66%) |
Jun 04, 2013 | 96.60 | 96.79 | 95.85 | 96.71 | 3,722 | +0.76(+0.79%) |
Jun 03, 2013 | 94.31 | 95.95 | 94.31 | 95.95 | 2,631 | +1.64(+1.74%) |
May 31, 2013 | 94.89 | 95.70 | 94.31 | 94.31 | 11,896 | -1.40(-1.46%) |
May 30, 2013 | 95.27 | 96.03 | 95.23 | 95.71 | 13,583 | -1.95(-2.00%) |
May 29, 2013 | 97.39 | 97.65 | 96.42 | 97.65 | 7,517 | -0.91(-0.92%) |
May 28, 2013 | 98.67 | 99.97 | 97.24 | 98.56 | 9,400 | +1.32(+1.36%) |
May 24, 2013 | 96.54 | 97.35 | 96.12 | 97.24 | 16,953 | -2.67(-2.67%) |
May 23, 2013 | 96.96 | 99.91 | 96.10 | 99.91 | 34,607 | -7.96(-7.38%) |
May 22, 2013 | 109.68 | 110.14 | 107.62 | 107.87 | 25,257 | +3.45(+3.31%) |
May 21, 2013 | 103.74 | 104.44 | 103.74 | 104.42 | 8,051 | +3.01(+2.97%) |
May 20, 2013 | 100.51 | 101.87 | 100.51 | 101.41 | 5,918 | +1.33(+1.33%) |
May 17, 2013 | 99.75 | 100.38 | 99.67 | 100.08 | 3,147 | +0.28(+0.28%) |
May 16, 2013 | 100.24 | 100.28 | 99.66 | 99.80 | 9,941 | -0.33(-0.33%) |
May 15, 2013 | 99.90 | 100.41 | 99.85 | 100.12 | 31,345 | +2.94(+3.03%) |
May 13, 2013 | 97.32 | 97.32 | 96.78 | 97.18 | 6,336 | -0.25(-0.26%) |
May 10, 2013 | 97.19 | 97.43 | 96.74 | 97.43 | 7,573 | +0.47(+0.49%) |
May 09, 2013 | 97.15 | 97.15 | 96.38 | 96.96 | 16,667 | -1.41(-1.43%) |
May 08, 2013 | 98.42 | 98.58 | 98.16 | 98.37 | 4,132 | +0.97(+1.00%) |
May 07, 2013 | 97.61 | 97.71 | 97.27 | 97.39 | 3,914 | +0.14(+0.15%) |
May 06, 2013 | 97.20 | 97.32 | 96.93 | 97.25 | 6,637 | +0.13(+0.13%) |
May 03, 2013 | 97.04 | 97.19 | 95.72 | 97.12 | 13,048 | +1.41(+1.47%) |
May 02, 2013 | 96.14 | 96.33 | 95.72 | 95.72 | 7,769 | -1.15(-1.19%) |
May 01, 2013 | 97.28 | 101.30 | 96.67 | 96.86 | 19,148 | -0.96(-0.99%) |
Apr 30, 2013 | 97.58 | 97.89 | 97.47 | 97.83 | 6,496 | +0.03(+0.03%) |
Apr 29, 2013 | 97.64 | 97.98 | 97.31 | 97.80 | 6,349 | +0.54(+0.56%) |
Apr 26, 2013 | 97.10 | 97.34 | 95.61 | 97.26 | 13,812 | +1.65(+1.73%) |
Apr 25, 2013 | 94.83 | 96.06 | 94.74 | 95.61 | 56,480 | +1.30(+1.38%) |
Apr 24, 2013 | 93.93 | 94.54 | 93.84 | 94.31 | 16,128 | +3.84(+4.24%) |
Apr 23, 2013 | 90.17 | 90.52 | 89.61 | 90.47 | 5,743 | -0.29(-0.32%) |
Apr 22, 2013 | 90.08 | 90.86 | 90.08 | 90.76 | 4,312 | +0.99(+1.11%) |
Apr 19, 2013 | 89.26 | 89.80 | 88.87 | 89.76 | 3,335 | +0.73(+0.82%) |
Apr 18, 2013 | 89.36 | 89.36 | 88.62 | 89.03 | 7,496 | -0.75(-0.84%) |
Apr 17, 2013 | 90.20 | 90.47 | 88.98 | 89.78 | 11,114 | -0.30(-0.33%) |
Apr 16, 2013 | 89.77 | 90.08 | 89.49 | 90.08 | 5,347 | +2.60(+2.98%) |
Apr 15, 2013 | 88.05 | 88.18 | 87.48 | 87.48 | 21,269 | -1.10(-1.24%) |
Apr 12, 2013 | 88.64 | 88.67 | 88.18 | 88.58 | 5,469 | -0.83(-0.93%) |
Apr 11, 2013 | 89.53 | 89.54 | 88.96 | 89.41 | 7,692 | -0.35(-0.39%) |
Apr 10, 2013 | 88.89 | 89.90 | 88.89 | 89.75 | 8,914 | +1.63(+1.85%) |
Apr 09, 2013 | 87.50 | 88.17 | 87.49 | 88.12 | 4,369 | +0.74(+0.85%) |
Apr 08, 2013 | 86.62 | 87.43 | 86.39 | 87.38 | 6,401 | -0.52(-0.59%) |
Apr 05, 2013 | 87.65 | 87.90 | 86.64 | 87.90 | 14,915 | -2.41(-2.67%) |
Apr 04, 2013 | 89.44 | 90.40 | 89.34 | 90.31 | 4,609 | +2.61(+2.98%) |
Apr 03, 2013 | 88.63 | 88.66 | 87.21 | 87.70 | 4,853 | -2.36(-2.62%) |
Apr 02, 2013 | 89.91 | 90.45 | 89.91 | 90.06 | 6,710 | +0.05(+0.05%) |