Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 91.75 | 93.75 | 89.93 | 89.93 | 3,569,922 | -1.57(-1.72%) |
Jun 27, 2013 | 90.65 | 91.61 | 90.62 | 91.50 | 2,967,497 | +1.37(+1.52%) |
Jun 26, 2013 | 90.12 | 91.08 | 89.69 | 90.13 | 2,811,504 | +0.82(+0.92%) |
Jun 25, 2013 | 88.95 | 89.86 | 88.26 | 89.31 | 3,733,177 | +1.05(+1.19%) |
Jun 24, 2013 | 88.17 | 90.58 | 86.57 | 88.25 | 4,954,045 | -0.91(-1.02%) |
Jun 21, 2013 | 88.73 | 90.43 | 87.92 | 89.16 | 4,839,999 | +1.14(+1.29%) |
Jun 20, 2013 | 91.57 | 91.63 | 87.51 | 88.03 | 5,105,860 | -4.52(-4.89%) |
Jun 19, 2013 | 95.33 | 95.60 | 91.34 | 92.55 | 3,655,073 | -2.72(-2.86%) |
Jun 18, 2013 | 95.87 | 96.03 | 95.00 | 95.27 | 2,524,512 | -0.68(-0.71%) |
Jun 17, 2013 | 95.22 | 96.21 | 94.51 | 95.95 | 3,159,172 | +1.40(+1.48%) |
Jun 14, 2013 | 94.02 | 95.83 | 93.57 | 94.56 | 2,611,916 | +0.54(+0.58%) |
Jun 13, 2013 | 91.00 | 94.39 | 90.46 | 94.02 | 3,269,388 | +3.09(+3.40%) |
Jun 12, 2013 | 92.90 | 92.96 | 90.55 | 90.92 | 2,913,764 | -1.45(-1.57%) |
Jun 11, 2013 | 93.29 | 94.04 | 92.37 | 92.38 | 2,304,971 | -1.74(-1.85%) |
Jun 10, 2013 | 95.27 | 95.59 | 93.89 | 94.11 | 1,630,633 | -1.13(-1.19%) |
Jun 07, 2013 | 95.38 | 95.57 | 93.61 | 95.25 | 2,367,269 | +0.40(+0.42%) |
Jun 06, 2013 | 93.21 | 94.94 | 92.65 | 94.85 | 2,153,472 | +1.50(+1.61%) |
Jun 05, 2013 | 93.98 | 94.50 | 93.04 | 93.34 | 1,992,495 | -0.99(-1.05%) |
Jun 04, 2013 | 95.05 | 95.31 | 94.07 | 94.33 | 2,344,130 | -0.58(-0.61%) |
Jun 03, 2013 | 94.72 | 95.43 | 93.77 | 94.92 | 3,194,287 | +0.14(+0.14%) |
May 31, 2013 | 96.37 | 97.32 | 94.75 | 94.78 | 4,261,334 | -2.03(-2.09%) |
May 30, 2013 | 98.05 | 98.59 | 96.79 | 96.81 | 2,342,989 | -1.06(-1.09%) |
May 29, 2013 | 99.19 | 99.26 | 96.28 | 97.87 | 3,269,767 | -2.03(-2.03%) |
May 28, 2013 | 100.45 | 101.21 | 98.84 | 99.90 | 2,952,423 | +0.55(+0.56%) |
May 24, 2013 | 97.94 | 99.68 | 97.67 | 99.35 | 2,024,312 | +0.50(+0.51%) |
May 23, 2013 | 99.73 | 99.85 | 98.41 | 98.85 | 2,454,056 | -1.40(-1.39%) |
May 22, 2013 | 102.06 | 103.90 | 99.53 | 100.25 | 3,087,016 | -2.39(-2.32%) |
May 21, 2013 | 101.99 | 103.24 | 101.99 | 102.63 | 1,632,262 | +0.72(+0.71%) |
May 20, 2013 | 102.25 | 102.50 | 101.44 | 101.91 | 1,313,095 | -0.51(-0.50%) |
May 17, 2013 | 101.56 | 102.45 | 101.21 | 102.42 | 2,279,120 | +1.30(+1.29%) |
May 16, 2013 | 101.86 | 102.67 | 100.87 | 101.11 | 2,511,062 | -1.17(-1.15%) |
May 15, 2013 | 101.50 | 102.30 | 101.04 | 102.28 | 2,558,917 | +0.46(+0.45%) |
May 13, 2013 | 101.49 | 102.11 | 101.34 | 101.82 | 1,677,173 | +0.33(+0.33%) |
May 10, 2013 | 101.37 | 101.62 | 101.09 | 101.49 | 1,443,688 | +0.27(+0.26%) |
May 09, 2013 | 102.27 | 102.33 | 101.08 | 101.22 | 2,606,094 | -0.81(-0.80%) |
May 08, 2013 | 101.18 | 102.28 | 100.59 | 102.04 | 2,777,468 | +0.83(+0.82%) |
May 07, 2013 | 101.44 | 101.44 | 100.65 | 101.21 | 1,432,136 | -0.28(-0.28%) |
May 06, 2013 | 101.44 | 102.04 | 101.21 | 101.49 | 1,480,631 | -0.04(-0.04%) |
May 03, 2013 | 101.33 | 101.81 | 101.07 | 101.53 | 1,775,584 | +0.80(+0.79%) |
May 02, 2013 | 100.25 | 101.26 | 99.76 | 100.73 | 1,797,314 | +0.83(+0.83%) |
May 01, 2013 | 100.63 | 100.87 | 99.87 | 99.90 | 2,296,537 | -0.85(-0.84%) |
Apr 30, 2013 | 99.75 | 100.77 | 99.46 | 100.75 | 2,792,318 | +1.18(+1.18%) |
Apr 29, 2013 | 99.75 | 99.93 | 99.27 | 99.58 | 1,458,302 | +0.21(+0.21%) |
Apr 26, 2013 | 99.29 | 99.72 | 99.11 | 99.37 | 1,670,019 | -0.22(-0.22%) |
Apr 25, 2013 | 99.98 | 100.09 | 99.27 | 99.59 | 1,636,334 | -0.47(-0.47%) |
Apr 24, 2013 | 99.72 | 100.11 | 99.31 | 100.06 | 1,661,242 | +0.45(+0.45%) |
Apr 23, 2013 | 99.74 | 99.96 | 98.99 | 99.61 | 1,774,407 | +0.31(+0.31%) |
Apr 22, 2013 | 99.81 | 99.97 | 98.73 | 99.30 | 1,781,390 | -0.35(-0.35%) |
Apr 19, 2013 | 98.03 | 99.64 | 97.93 | 99.64 | 2,893,553 | +1.81(+1.85%) |
Apr 18, 2013 | 97.92 | 98.09 | 97.18 | 97.83 | 1,845,039 | +0.06(+0.06%) |
Apr 17, 2013 | 98.22 | 98.29 | 96.95 | 97.77 | 2,173,938 | -0.95(-0.96%) |
Apr 16, 2013 | 96.91 | 99.08 | 96.27 | 98.72 | 3,020,734 | +2.29(+2.37%) |
Apr 15, 2013 | 97.52 | 98.49 | 96.41 | 96.44 | 2,961,117 | -1.82(-1.85%) |
Apr 12, 2013 | 98.40 | 98.66 | 97.59 | 98.26 | 2,012,291 | -0.35(-0.35%) |
Apr 11, 2013 | 96.80 | 98.69 | 96.65 | 98.60 | 4,254,328 | +1.98(+2.05%) |
Apr 10, 2013 | 95.49 | 96.89 | 95.44 | 96.62 | 2,562,569 | +0.94(+0.98%) |
Apr 09, 2013 | 95.79 | 96.19 | 94.97 | 95.68 | 2,476,471 | +0.01(+0.01%) |
Apr 08, 2013 | 93.66 | 95.68 | 93.65 | 95.68 | 3,759,511 | +1.62(+1.73%) |
Apr 05, 2013 | 91.88 | 94.09 | 91.88 | 94.05 | 3,456,660 | +1.49(+1.61%) |
Apr 04, 2013 | 91.66 | 92.76 | 91.56 | 92.57 | 2,208,027 | +0.91(+0.99%) |
Apr 03, 2013 | 91.51 | 91.66 | 90.95 | 91.66 | 2,102,947 | +0.58(+0.64%) |
Apr 02, 2013 | 90.65 | 91.10 | 90.54 | 91.08 | 1,672,640 | +0.93(+1.04%) |