Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 87.90 | 88.05 | 84.66 | 84.73 | 580,899 | -4.21(-4.74%) |
Jun 26, 2013 | 90.74 | 90.81 | 88.88 | 88.94 | 0 | -1.00(-1.11%) |
Jun 25, 2013 | 90.23 | 91.00 | 89.86 | 89.94 | 0 | +0.53(+0.59%) |
Jun 24, 2013 | 89.18 | 89.80 | 88.16 | 89.41 | 0 | -0.71(-0.79%) |
Jun 21, 2013 | 88.37 | 90.31 | 86.37 | 90.12 | 446,212 | +2.00(+2.27%) |
Jun 20, 2013 | 89.35 | 90.18 | 87.83 | 88.12 | 0 | -2.38(-2.63%) |
Jun 19, 2013 | 90.69 | 91.64 | 90.43 | 90.50 | 0 | -0.47(-0.52%) |
Jun 18, 2013 | 90.32 | 92.48 | 90.05 | 90.97 | 0 | +0.68(+0.75%) |
Jun 17, 2013 | 89.26 | 90.90 | 88.22 | 90.29 | 0 | +1.75(+1.98%) |
Jun 14, 2013 | 89.19 | 89.19 | 88.19 | 88.54 | 0 | -0.70(-0.78%) |
Jun 13, 2013 | 86.56 | 89.33 | 86.29 | 89.24 | 260,586 | +2.55(+2.94%) |
Jun 12, 2013 | 87.96 | 88.20 | 86.35 | 86.69 | 428,946 | -1.23(-1.40%) |
Jun 11, 2013 | 87.82 | 89.19 | 86.92 | 87.92 | 256,456 | -0.57(-0.64%) |
Jun 10, 2013 | 85.73 | 88.67 | 85.42 | 88.49 | 0 | +2.89(+3.38%) |
Jun 07, 2013 | 85.66 | 85.88 | 84.42 | 85.60 | 0 | +0.83(+0.98%) |
Jun 06, 2013 | 83.00 | 84.79 | 82.58 | 84.77 | 279,026 | +1.84(+2.22%) |
Jun 05, 2013 | 84.11 | 85.20 | 82.01 | 82.93 | 291,436 | -1.54(-1.82%) |
Jun 04, 2013 | 84.86 | 85.71 | 83.57 | 84.47 | 0 | -0.49(-0.58%) |
Jun 03, 2013 | 84.61 | 85.86 | 83.89 | 84.96 | 416,083 | +0.41(+0.48%) |
May 31, 2013 | 83.98 | 85.34 | 83.98 | 84.55 | 268,774 | +0.00(+0.00%) |
May 30, 2013 | 85.19 | 85.69 | 84.17 | 84.55 | 186,262 | -0.54(-0.63%) |
May 29, 2013 | 83.73 | 85.35 | 82.63 | 85.09 | 425,665 | +1.91(+2.30%) |
May 28, 2013 | 86.20 | 86.84 | 82.16 | 83.18 | 741,181 | -2.64(-3.08%) |
May 24, 2013 | 84.88 | 86.39 | 83.79 | 85.82 | 0 | +0.58(+0.68%) |
May 23, 2013 | 84.59 | 86.35 | 83.76 | 85.24 | 0 | +0.03(+0.04%) |
May 22, 2013 | 86.23 | 87.95 | 84.89 | 85.21 | 0 | -1.16(-1.34%) |
May 21, 2013 | 85.69 | 86.99 | 85.31 | 86.37 | 0 | +0.88(+1.03%) |
May 20, 2013 | 86.33 | 86.96 | 85.10 | 85.49 | 0 | -1.24(-1.43%) |
May 17, 2013 | 85.15 | 87.07 | 84.94 | 86.73 | 0 | +1.83(+2.16%) |
May 16, 2013 | 85.02 | 86.27 | 84.07 | 84.90 | 330,037 | -0.14(-0.17%) |
May 15, 2013 | 85.22 | 86.26 | 84.57 | 85.04 | 0 | +0.73(+0.87%) |
May 13, 2013 | 83.84 | 85.57 | 83.11 | 84.31 | 0 | +0.56(+0.67%) |
May 10, 2013 | 85.06 | 85.06 | 82.88 | 83.75 | 0 | -1.10(-1.30%) |
May 09, 2013 | 85.53 | 85.67 | 84.67 | 84.85 | 0 | -0.91(-1.06%) |
May 08, 2013 | 84.67 | 86.23 | 84.14 | 85.76 | 0 | +1.04(+1.23%) |
May 07, 2013 | 84.68 | 85.58 | 83.38 | 84.72 | 0 | -0.16(-0.19%) |
May 06, 2013 | 86.55 | 86.75 | 83.17 | 84.88 | 0 | -1.94(-2.23%) |
May 03, 2013 | 94.80 | 95.15 | 86.10 | 86.82 | 0 | -8.33(-8.75%) |
May 02, 2013 | 96.31 | 98.42 | 95.07 | 95.15 | 0 | -0.86(-0.90%) |
May 01, 2013 | 95.66 | 96.91 | 95.17 | 96.01 | 0 | -0.25(-0.26%) |
Apr 30, 2013 | 94.75 | 96.31 | 94.47 | 96.26 | 0 | +1.12(+1.18%) |
Apr 29, 2013 | 95.18 | 95.97 | 94.65 | 95.14 | 264,804 | +0.11(+0.12%) |
Apr 26, 2013 | 91.89 | 95.37 | 91.89 | 95.03 | 321,906 | +1.95(+2.09%) |
Apr 25, 2013 | 92.92 | 93.67 | 92.31 | 93.08 | 251,145 | +0.48(+0.52%) |
Apr 24, 2013 | 91.84 | 93.47 | 91.46 | 92.60 | 443,997 | +1.12(+1.22%) |
Apr 23, 2013 | 93.11 | 94.12 | 89.83 | 91.48 | 540,142 | -1.08(-1.17%) |
Apr 22, 2013 | 93.44 | 94.57 | 90.89 | 92.56 | 317,307 | -0.33(-0.36%) |
Apr 19, 2013 | 93.74 | 94.85 | 92.53 | 92.89 | 391,551 | -0.98(-1.04%) |
Apr 18, 2013 | 95.22 | 95.99 | 93.35 | 93.87 | 332,664 | -1.34(-1.41%) |
Apr 17, 2013 | 94.72 | 96.01 | 93.07 | 95.21 | 341,473 | -0.21(-0.22%) |
Apr 16, 2013 | 92.53 | 95.73 | 91.80 | 95.42 | 365,140 | +3.34(+3.63%) |
Apr 15, 2013 | 93.66 | 94.45 | 91.87 | 92.08 | 322,540 | -2.58(-2.73%) |
Apr 12, 2013 | 95.68 | 95.95 | 94.01 | 94.66 | 259,241 | -1.51(-1.57%) |
Apr 11, 2013 | 96.42 | 97.50 | 95.68 | 96.17 | 131,445 | -0.28(-0.29%) |
Apr 10, 2013 | 94.98 | 97.42 | 94.63 | 96.45 | 215,245 | +1.74(+1.84%) |
Apr 09, 2013 | 95.52 | 96.26 | 94.04 | 94.71 | 144,753 | -0.79(-0.83%) |
Apr 08, 2013 | 94.97 | 96.03 | 94.00 | 95.50 | 308,255 | +0.80(+0.84%) |
Apr 05, 2013 | 93.44 | 94.82 | 93.14 | 94.70 | 256,804 | -0.38(-0.40%) |
Apr 04, 2013 | 94.56 | 95.75 | 93.29 | 95.08 | 371,064 | +0.42(+0.44%) |
Apr 03, 2013 | 96.11 | 96.53 | 93.84 | 94.66 | 269,949 | -1.41(-1.47%) |
Apr 02, 2013 | 95.77 | 97.01 | 95.64 | 96.07 | 236,739 | +0.76(+0.80%) |