Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 81.95 | 84.61 | 81.08 | 84.25 | 136,108 | +2.24(+2.73%) |
Jun 27, 2013 | 80.13 | 82.76 | 80.13 | 82.01 | 130,444 | +2.48(+3.11%) |
Jun 26, 2013 | 78.37 | 79.54 | 78.00 | 79.53 | 122,008 | +1.48(+1.89%) |
Jun 25, 2013 | 77.36 | 78.54 | 77.15 | 78.05 | 95,027 | +1.48(+1.94%) |
Jun 24, 2013 | 76.65 | 77.59 | 76.04 | 76.57 | 119,450 | -1.98(-2.53%) |
Jun 21, 2013 | 76.07 | 79.10 | 75.37 | 78.55 | 170,035 | +2.85(+3.76%) |
Jun 20, 2013 | 78.23 | 79.87 | 75.31 | 75.70 | 132,987 | -3.44(-4.34%) |
Jun 19, 2013 | 82.69 | 83.44 | 79.04 | 79.14 | 122,477 | -3.54(-4.29%) |
Jun 18, 2013 | 83.85 | 84.16 | 82.66 | 82.69 | 84,888 | -1.20(-1.43%) |
Jun 17, 2013 | 85.68 | 85.75 | 82.84 | 83.88 | 115,259 | -1.36(-1.60%) |
Jun 14, 2013 | 82.11 | 85.38 | 82.10 | 85.25 | 116,885 | +3.26(+3.98%) |
Jun 13, 2013 | 82.06 | 82.76 | 81.72 | 81.98 | 96,273 | -0.34(-0.41%) |
Jun 12, 2013 | 86.78 | 86.94 | 81.09 | 82.32 | 201,975 | -4.17(-4.82%) |
Jun 11, 2013 | 84.44 | 87.64 | 83.44 | 86.49 | 100,064 | +0.98(+1.15%) |
Jun 10, 2013 | 86.91 | 86.91 | 85.22 | 85.50 | 59,118 | -1.56(-1.79%) |
Jun 07, 2013 | 87.82 | 90.47 | 87.06 | 87.06 | 123,455 | -0.90(-1.02%) |
Jun 06, 2013 | 85.59 | 87.98 | 84.89 | 87.97 | 134,227 | +2.44(+2.85%) |
Jun 05, 2013 | 87.99 | 89.06 | 85.53 | 85.53 | 114,965 | -2.59(-2.94%) |
Jun 04, 2013 | 88.06 | 88.99 | 87.18 | 88.12 | 102,465 | -0.24(-0.27%) |
Jun 03, 2013 | 90.88 | 90.88 | 87.98 | 88.36 | 105,578 | -2.41(-2.65%) |
May 31, 2013 | 87.82 | 91.17 | 87.35 | 90.77 | 160,285 | +2.57(+2.91%) |
May 30, 2013 | 88.16 | 88.80 | 87.89 | 88.20 | 139,271 | -0.11(-0.13%) |
May 29, 2013 | 88.00 | 88.69 | 88.00 | 88.31 | 104,855 | -0.09(-0.10%) |
May 28, 2013 | 88.26 | 89.36 | 88.09 | 88.41 | 115,369 | +0.80(+0.91%) |
May 24, 2013 | 87.77 | 87.93 | 86.87 | 87.61 | 44,338 | -0.49(-0.56%) |
May 23, 2013 | 85.96 | 88.45 | 85.41 | 88.10 | 202,518 | +1.20(+1.39%) |
May 22, 2013 | 87.19 | 89.23 | 85.98 | 86.90 | 114,833 | -0.58(-0.67%) |
May 21, 2013 | 88.28 | 88.80 | 86.35 | 87.48 | 102,178 | -0.94(-1.06%) |
May 20, 2013 | 88.62 | 89.14 | 88.21 | 88.42 | 151,844 | -0.27(-0.31%) |
May 17, 2013 | 89.53 | 89.53 | 88.20 | 88.69 | 115,547 | -0.20(-0.22%) |
May 16, 2013 | 89.28 | 89.70 | 88.29 | 88.89 | 203,331 | -0.71(-0.79%) |
May 15, 2013 | 89.48 | 90.53 | 89.02 | 89.60 | 80,210 | +1.13(+1.28%) |
May 13, 2013 | 88.40 | 88.76 | 87.75 | 88.47 | 74,120 | -0.07(-0.08%) |
May 10, 2013 | 88.78 | 89.50 | 87.29 | 88.54 | 121,778 | -0.17(-0.19%) |
May 09, 2013 | 92.20 | 92.20 | 88.69 | 88.71 | 99,066 | -2.53(-2.78%) |
May 08, 2013 | 88.29 | 91.24 | 88.29 | 91.24 | 320,878 | +2.95(+3.34%) |
May 07, 2013 | 87.01 | 88.60 | 86.91 | 88.29 | 143,600 | +1.25(+1.43%) |
May 06, 2013 | 87.26 | 87.95 | 86.68 | 87.05 | 130,009 | -0.52(-0.59%) |
May 03, 2013 | 89.25 | 88.77 | 87.56 | 87.56 | 170,775 | -1.11(-1.26%) |
May 02, 2013 | 88.84 | 90.89 | 88.54 | 88.68 | 363,311 | +0.15(+0.17%) |
May 01, 2013 | 90.82 | 91.60 | 88.17 | 88.53 | 85,156 | -2.99(-3.26%) |
Apr 30, 2013 | 88.54 | 91.61 | 88.54 | 91.52 | 496,830 | +2.66(+3.00%) |
Apr 29, 2013 | 88.71 | 89.94 | 88.50 | 88.85 | 113,360 | +0.77(+0.87%) |
Apr 26, 2013 | 88.49 | 88.48 | 87.95 | 88.09 | 114,550 | +0.11(+0.13%) |
Apr 25, 2013 | 90.16 | 90.27 | 87.15 | 87.98 | 286,994 | -2.23(-2.47%) |
Apr 24, 2013 | 91.64 | 92.39 | 89.51 | 90.20 | 151,181 | -1.59(-1.73%) |
Apr 23, 2013 | 92.41 | 93.40 | 90.84 | 91.79 | 269,861 | -0.75(-0.81%) |
Apr 22, 2013 | 99.69 | 99.69 | 91.45 | 92.54 | 388,814 | -6.91(-6.95%) |
Apr 19, 2013 | 97.77 | 100.88 | 97.34 | 99.45 | 114,326 | +1.89(+1.93%) |
Apr 18, 2013 | 99.53 | 100.36 | 97.55 | 97.56 | 134,512 | -1.95(-1.96%) |
Apr 17, 2013 | 102.50 | 103.78 | 99.24 | 99.52 | 193,183 | -4.82(-4.62%) |
Apr 16, 2013 | 101.93 | 104.43 | 101.87 | 104.34 | 70,678 | +3.04(+3.00%) |
Apr 15, 2013 | 100.45 | 103.21 | 100.45 | 101.30 | 126,154 | +0.54(+0.53%) |
Apr 12, 2013 | 101.57 | 103.15 | 99.80 | 100.76 | 170,757 | -1.15(-1.13%) |
Apr 11, 2013 | 101.17 | 103.33 | 101.17 | 101.91 | 121,221 | +0.94(+0.93%) |
Apr 10, 2013 | 101.64 | 103.62 | 100.71 | 100.98 | 242,862 | -0.52(-0.51%) |
Apr 09, 2013 | 103.70 | 103.70 | 101.31 | 101.49 | 102,679 | -1.73(-1.68%) |
Apr 08, 2013 | 103.60 | 104.04 | 102.70 | 103.22 | 75,431 | +0.17(+0.16%) |
Apr 05, 2013 | 102.13 | 103.94 | 101.34 | 103.06 | 340,916 | -0.14(-0.14%) |
Apr 04, 2013 | 102.94 | 103.29 | 102.36 | 103.19 | 92,044 | +0.89(+0.87%) |
Apr 03, 2013 | 102.42 | 103.71 | 101.03 | 102.30 | 83,180 | -0.08(-0.08%) |
Apr 02, 2013 | 102.27 | 103.19 | 101.74 | 102.38 | 227,554 | +0.21(+0.21%) |