Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 91.18 | 91.62 | 89.15 | 89.26 | 480,519 | -2.00(-2.19%) |
Jun 27, 2013 | 90.94 | 91.52 | 90.25 | 91.25 | 289,369 | +1.12(+1.25%) |
Jun 26, 2013 | 91.44 | 91.67 | 89.81 | 90.13 | 371,193 | -0.28(-0.31%) |
Jun 25, 2013 | 90.03 | 90.81 | 89.15 | 90.41 | 404,124 | +1.49(+1.67%) |
Jun 24, 2013 | 90.35 | 90.35 | 88.10 | 88.92 | 687,930 | -2.83(-3.08%) |
Jun 21, 2013 | 95.98 | 95.98 | 91.66 | 91.75 | 660,539 | -3.50(-3.68%) |
Jun 20, 2013 | 96.54 | 96.85 | 94.65 | 95.25 | 432,935 | -2.78(-2.83%) |
Jun 19, 2013 | 99.49 | 100.08 | 98.03 | 98.03 | 356,814 | -1.49(-1.49%) |
Jun 18, 2013 | 99.79 | 99.80 | 98.68 | 99.51 | 154,034 | -0.05(-0.05%) |
Jun 17, 2013 | 100.32 | 100.53 | 98.99 | 99.57 | 207,235 | +0.33(+0.33%) |
Jun 14, 2013 | 99.41 | 99.96 | 98.70 | 99.24 | 217,595 | -0.06(-0.06%) |
Jun 13, 2013 | 96.90 | 99.38 | 96.49 | 99.31 | 296,199 | +2.79(+2.89%) |
Jun 12, 2013 | 98.25 | 98.64 | 96.13 | 96.51 | 154,102 | -0.73(-0.75%) |
Jun 11, 2013 | 96.91 | 98.64 | 96.26 | 97.24 | 226,973 | -1.63(-1.65%) |
Jun 10, 2013 | 96.98 | 99.27 | 95.72 | 98.87 | 415,255 | +2.19(+2.26%) |
Jun 07, 2013 | 96.98 | 97.75 | 95.91 | 96.69 | 245,859 | +0.07(+0.08%) |
Jun 06, 2013 | 94.94 | 96.62 | 94.03 | 96.61 | 506,699 | +1.65(+1.74%) |
Jun 05, 2013 | 96.44 | 96.87 | 94.93 | 94.96 | 279,259 | -2.06(-2.12%) |
Jun 04, 2013 | 98.60 | 99.89 | 96.36 | 97.02 | 537,750 | -1.55(-1.57%) |
Jun 03, 2013 | 98.83 | 99.53 | 96.93 | 98.57 | 465,171 | -0.31(-0.31%) |
May 31, 2013 | 99.66 | 100.61 | 98.80 | 98.88 | 453,405 | -1.39(-1.38%) |
May 30, 2013 | 99.18 | 100.47 | 98.48 | 100.27 | 363,129 | +1.40(+1.41%) |
May 29, 2013 | 98.71 | 99.30 | 97.48 | 98.87 | 555,469 | -0.49(-0.49%) |
May 28, 2013 | 99.48 | 100.14 | 98.81 | 99.36 | 574,997 | +1.57(+1.61%) |
May 24, 2013 | 97.37 | 98.92 | 96.46 | 97.79 | 445,869 | -0.02(-0.02%) |
May 23, 2013 | 96.81 | 97.87 | 96.12 | 97.80 | 601,863 | -0.39(-0.40%) |
May 22, 2013 | 100.65 | 102.69 | 97.46 | 98.19 | 591,982 | -2.99(-2.96%) |
May 21, 2013 | 101.13 | 102.10 | 100.57 | 101.18 | 311,445 | -0.10(-0.10%) |
May 20, 2013 | 99.97 | 101.47 | 99.96 | 101.28 | 507,559 | +1.07(+1.06%) |
May 17, 2013 | 99.71 | 100.78 | 99.50 | 100.22 | 541,230 | +0.89(+0.90%) |
May 16, 2013 | 98.85 | 99.73 | 98.80 | 99.32 | 603,420 | +0.39(+0.39%) |
May 15, 2013 | 97.56 | 99.19 | 97.24 | 98.93 | 573,157 | +2.26(+2.34%) |
May 13, 2013 | 96.77 | 96.96 | 96.13 | 96.67 | 287,670 | -0.35(-0.36%) |
May 10, 2013 | 97.46 | 97.62 | 96.75 | 97.03 | 271,935 | -0.16(-0.17%) |
May 09, 2013 | 98.84 | 99.26 | 96.65 | 97.19 | 410,259 | -1.17(-1.19%) |
May 08, 2013 | 97.95 | 99.17 | 97.48 | 98.36 | 335,526 | +0.33(+0.34%) |
May 07, 2013 | 96.81 | 98.04 | 96.41 | 98.02 | 378,744 | +1.43(+1.48%) |
May 06, 2013 | 96.25 | 97.09 | 95.47 | 96.59 | 236,354 | +0.18(+0.19%) |
May 03, 2013 | 93.62 | 97.97 | 93.11 | 96.41 | 416,324 | +3.30(+3.54%) |
May 02, 2013 | 90.11 | 93.58 | 90.11 | 93.11 | 306,099 | +3.24(+3.61%) |
May 01, 2013 | 90.96 | 91.50 | 89.30 | 89.87 | 556,715 | -1.38(-1.52%) |
Apr 30, 2013 | 88.55 | 92.82 | 87.65 | 91.25 | 796,336 | +2.29(+2.57%) |
Apr 29, 2013 | 88.05 | 89.49 | 87.37 | 88.97 | 517,101 | +1.60(+1.83%) |
Apr 26, 2013 | 87.97 | 88.57 | 86.47 | 87.37 | 210,497 | -1.20(-1.36%) |
Apr 25, 2013 | 89.55 | 90.27 | 88.43 | 88.57 | 370,922 | -0.55(-0.62%) |
Apr 24, 2013 | 87.37 | 89.55 | 86.97 | 89.12 | 332,037 | +1.79(+2.05%) |
Apr 23, 2013 | 86.64 | 87.54 | 86.46 | 87.33 | 218,233 | +1.36(+1.58%) |
Apr 22, 2013 | 86.11 | 86.19 | 84.06 | 85.98 | 289,255 | +0.13(+0.15%) |
Apr 19, 2013 | 86.18 | 87.82 | 85.37 | 85.85 | 424,699 | +0.42(+0.50%) |
Apr 18, 2013 | 87.82 | 88.06 | 84.96 | 85.43 | 321,045 | -1.81(-2.07%) |
Apr 17, 2013 | 87.55 | 87.92 | 85.90 | 87.23 | 334,333 | -1.42(-1.60%) |
Apr 16, 2013 | 85.85 | 88.77 | 85.84 | 88.65 | 342,998 | +4.11(+4.86%) |
Apr 15, 2013 | 88.55 | 88.60 | 84.33 | 84.54 | 436,252 | -4.67(-5.24%) |
Apr 12, 2013 | 90.19 | 90.75 | 88.97 | 89.21 | 200,809 | -1.31(-1.45%) |
Apr 11, 2013 | 90.26 | 91.08 | 90.09 | 90.52 | 338,409 | +0.23(+0.26%) |
Apr 10, 2013 | 89.70 | 90.45 | 89.54 | 90.29 | 264,768 | +0.85(+0.95%) |
Apr 09, 2013 | 89.88 | 90.11 | 88.59 | 89.44 | 308,586 | -0.42(-0.46%) |
Apr 08, 2013 | 89.41 | 90.03 | 88.77 | 89.85 | 226,488 | +0.52(+0.58%) |
Apr 05, 2013 | 87.21 | 89.44 | 86.95 | 89.34 | 329,415 | +1.11(+1.26%) |
Apr 04, 2013 | 88.89 | 89.29 | 88.19 | 88.23 | 313,904 | -0.48(-0.54%) |
Apr 03, 2013 | 91.01 | 91.33 | 88.06 | 88.71 | 604,739 | -2.39(-2.63%) |
Apr 02, 2013 | 92.17 | 92.30 | 90.86 | 91.10 | 306,104 | -0.98(-1.07%) |