Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 91.82 | 93.82 | 89.99 | 89.99 | 3,567,330 | -1.57(-1.72%) |
Jun 27, 2013 | 90.72 | 91.67 | 90.68 | 91.57 | 2,965,342 | +1.37(+1.52%) |
Jun 26, 2013 | 90.18 | 91.14 | 89.76 | 90.19 | 2,809,462 | +0.82(+0.92%) |
Jun 25, 2013 | 89.02 | 89.93 | 88.33 | 89.37 | 3,730,466 | +1.05(+1.19%) |
Jun 24, 2013 | 88.24 | 90.64 | 86.63 | 88.32 | 4,950,447 | -0.91(-1.02%) |
Jun 21, 2013 | 88.79 | 90.50 | 87.98 | 89.23 | 4,836,485 | +1.14(+1.29%) |
Jun 20, 2013 | 91.64 | 91.70 | 87.58 | 88.09 | 5,102,152 | -4.52(-4.89%) |
Jun 19, 2013 | 95.40 | 95.67 | 91.41 | 92.61 | 3,652,419 | -2.72(-2.86%) |
Jun 18, 2013 | 95.94 | 96.10 | 95.06 | 95.34 | 2,522,679 | -0.68(-0.71%) |
Jun 17, 2013 | 95.29 | 96.28 | 94.58 | 96.02 | 3,156,878 | +1.40(+1.48%) |
Jun 14, 2013 | 94.08 | 95.90 | 93.63 | 94.63 | 2,610,019 | +0.54(+0.58%) |
Jun 13, 2013 | 91.06 | 94.45 | 90.53 | 94.08 | 3,267,013 | +3.09(+3.40%) |
Jun 12, 2013 | 92.97 | 93.03 | 90.62 | 90.99 | 2,911,648 | -1.45(-1.57%) |
Jun 11, 2013 | 93.36 | 94.11 | 92.44 | 92.44 | 2,303,298 | -1.74(-1.85%) |
Jun 10, 2013 | 95.34 | 95.66 | 93.96 | 94.18 | 1,629,448 | -1.13(-1.19%) |
Jun 07, 2013 | 95.45 | 95.64 | 93.68 | 95.32 | 2,365,549 | +0.40(+0.42%) |
Jun 06, 2013 | 93.28 | 95.01 | 92.72 | 94.92 | 2,151,908 | +1.50(+1.61%) |
Jun 05, 2013 | 94.05 | 94.57 | 93.11 | 93.41 | 1,991,048 | -0.99(-1.05%) |
Jun 04, 2013 | 95.12 | 95.38 | 94.14 | 94.40 | 2,342,428 | -0.58(-0.61%) |
Jun 03, 2013 | 94.79 | 95.50 | 93.84 | 94.98 | 3,191,967 | +0.14(+0.14%) |
May 31, 2013 | 96.44 | 97.40 | 94.82 | 94.85 | 4,258,239 | -2.03(-2.09%) |
May 30, 2013 | 98.12 | 98.66 | 96.86 | 96.88 | 2,341,287 | -1.07(-1.09%) |
May 29, 2013 | 99.26 | 99.33 | 96.35 | 97.94 | 3,267,392 | -2.03(-2.03%) |
May 28, 2013 | 100.52 | 101.29 | 98.92 | 99.98 | 2,950,279 | +0.55(+0.56%) |
May 24, 2013 | 98.01 | 99.75 | 97.74 | 99.42 | 2,022,842 | +0.50(+0.51%) |
May 23, 2013 | 99.80 | 99.93 | 98.48 | 98.92 | 2,452,274 | -1.40(-1.39%) |
May 22, 2013 | 102.14 | 103.97 | 99.60 | 100.32 | 3,084,774 | -2.39(-2.32%) |
May 21, 2013 | 102.06 | 103.32 | 102.06 | 102.71 | 1,631,077 | +0.72(+0.71%) |
May 20, 2013 | 102.32 | 102.58 | 101.51 | 101.98 | 1,312,142 | -0.51(-0.49%) |
May 17, 2013 | 101.64 | 102.52 | 101.28 | 102.49 | 2,277,465 | +1.30(+1.29%) |
May 16, 2013 | 101.94 | 102.74 | 100.94 | 101.19 | 2,509,239 | -1.17(-1.15%) |
May 15, 2013 | 101.57 | 102.37 | 101.12 | 102.36 | 2,557,059 | +0.46(+0.45%) |
May 13, 2013 | 101.56 | 102.19 | 101.41 | 101.90 | 1,675,955 | +0.33(+0.33%) |
May 10, 2013 | 101.44 | 101.69 | 101.17 | 101.56 | 1,442,640 | +0.27(+0.26%) |
May 09, 2013 | 102.34 | 102.40 | 101.15 | 101.30 | 2,604,202 | -0.81(-0.80%) |
May 08, 2013 | 101.25 | 102.36 | 100.66 | 102.11 | 2,775,451 | +0.83(+0.82%) |
May 07, 2013 | 101.51 | 101.51 | 100.72 | 101.28 | 1,431,096 | -0.28(-0.28%) |
May 06, 2013 | 101.52 | 102.12 | 101.28 | 101.56 | 1,479,556 | -0.04(-0.04%) |
May 03, 2013 | 101.40 | 101.89 | 101.14 | 101.60 | 1,774,295 | +0.80(+0.79%) |
May 02, 2013 | 100.32 | 101.34 | 99.84 | 100.80 | 1,796,009 | +0.83(+0.83%) |
May 01, 2013 | 100.70 | 100.95 | 99.94 | 99.98 | 2,294,870 | -0.85(-0.84%) |
Apr 30, 2013 | 99.82 | 100.84 | 99.53 | 100.83 | 2,790,290 | +1.18(+1.18%) |
Apr 29, 2013 | 99.82 | 100.01 | 99.34 | 99.65 | 1,457,243 | +0.21(+0.21%) |
Apr 26, 2013 | 99.36 | 99.80 | 99.18 | 99.44 | 1,668,806 | -0.22(-0.22%) |
Apr 25, 2013 | 100.05 | 100.16 | 99.34 | 99.66 | 1,635,146 | -0.47(-0.47%) |
Apr 24, 2013 | 99.80 | 100.19 | 99.38 | 100.13 | 1,660,035 | +0.45(+0.45%) |
Apr 23, 2013 | 99.81 | 100.03 | 99.06 | 99.68 | 1,773,119 | +0.31(+0.31%) |
Apr 22, 2013 | 99.89 | 100.05 | 98.80 | 99.37 | 1,780,097 | -0.35(-0.35%) |
Apr 19, 2013 | 98.10 | 99.72 | 98.00 | 99.72 | 2,891,452 | +1.81(+1.85%) |
Apr 18, 2013 | 98.00 | 98.16 | 97.25 | 97.91 | 1,843,699 | +0.06(+0.06%) |
Apr 17, 2013 | 98.30 | 98.36 | 97.02 | 97.84 | 2,172,359 | -0.95(-0.96%) |
Apr 16, 2013 | 96.98 | 99.16 | 96.34 | 98.79 | 3,018,540 | +2.29(+2.37%) |
Apr 15, 2013 | 97.59 | 98.56 | 96.48 | 96.51 | 2,958,966 | -1.82(-1.85%) |
Apr 12, 2013 | 98.47 | 98.73 | 97.66 | 98.33 | 2,010,830 | -0.35(-0.35%) |
Apr 11, 2013 | 96.87 | 98.77 | 96.72 | 98.68 | 4,251,239 | +1.98(+2.05%) |
Apr 10, 2013 | 95.56 | 96.97 | 95.51 | 96.69 | 2,560,708 | +0.94(+0.98%) |
Apr 09, 2013 | 95.86 | 96.26 | 95.04 | 95.75 | 2,474,673 | +0.01(+0.01%) |
Apr 08, 2013 | 93.73 | 95.75 | 93.72 | 95.75 | 3,756,781 | +1.63(+1.73%) |
Apr 05, 2013 | 91.95 | 94.16 | 91.95 | 94.12 | 3,454,150 | +1.49(+1.61%) |
Apr 04, 2013 | 91.73 | 92.83 | 91.63 | 92.63 | 2,206,424 | +0.91(+0.99%) |
Apr 03, 2013 | 91.57 | 91.73 | 91.01 | 91.73 | 2,101,420 | +0.58(+0.64%) |
Apr 02, 2013 | 90.71 | 91.17 | 90.61 | 91.14 | 1,671,425 | +0.93(+1.04%) |