Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 87.40 | 87.73 | 86.72 | 86.94 | 163,548 | -0.56(-0.64%) |
Jun 27, 2013 | 87.47 | 87.84 | 87.01 | 87.50 | 0 | +0.24(+0.28%) |
Jun 26, 2013 | 89.18 | 89.18 | 87.23 | 87.26 | 0 | -1.47(-1.66%) |
Jun 25, 2013 | 87.19 | 89.12 | 87.19 | 88.73 | 0 | +0.60(+0.68%) |
Jun 24, 2013 | 86.53 | 89.01 | 86.22 | 88.13 | 0 | +0.91(+1.04%) |
Jun 21, 2013 | 87.30 | 87.80 | 85.78 | 87.22 | 308,049 | +0.26(+0.30%) |
Jun 20, 2013 | 88.52 | 89.43 | 86.73 | 86.96 | 0 | -2.61(-2.91%) |
Jun 19, 2013 | 92.88 | 92.88 | 88.25 | 89.57 | 0 | -3.16(-3.41%) |
Jun 18, 2013 | 93.33 | 94.95 | 91.75 | 92.73 | 0 | -0.74(-0.79%) |
Jun 17, 2013 | 93.12 | 94.02 | 92.96 | 93.47 | 0 | +0.60(+0.65%) |
Jun 14, 2013 | 93.66 | 94.29 | 92.74 | 92.87 | 0 | -0.67(-0.72%) |
Jun 13, 2013 | 92.48 | 93.76 | 91.67 | 93.54 | 44,362 | +0.85(+0.92%) |
Jun 12, 2013 | 94.16 | 94.24 | 91.77 | 92.69 | 69,098 | -1.06(-1.13%) |
Jun 11, 2013 | 93.16 | 94.88 | 92.41 | 93.75 | 60,356 | +0.19(+0.20%) |
Jun 10, 2013 | 94.24 | 94.59 | 92.43 | 93.56 | 0 | -0.35(-0.37%) |
Jun 07, 2013 | 94.60 | 94.92 | 93.55 | 93.91 | 0 | -0.23(-0.24%) |
Jun 06, 2013 | 92.81 | 94.16 | 92.52 | 94.14 | 83,493 | +1.56(+1.69%) |
Jun 05, 2013 | 92.76 | 93.22 | 91.91 | 92.58 | 0 | -0.26(-0.28%) |
Jun 04, 2013 | 94.24 | 94.99 | 92.83 | 92.84 | 0 | -1.04(-1.11%) |
Jun 03, 2013 | 92.41 | 94.29 | 91.88 | 93.88 | 134,873 | +1.52(+1.65%) |
May 31, 2013 | 92.85 | 93.40 | 92.30 | 92.36 | 65,346 | -0.63(-0.68%) |
May 30, 2013 | 91.65 | 93.23 | 91.65 | 92.99 | 82,062 | +1.28(+1.40%) |
May 29, 2013 | 91.48 | 92.00 | 90.60 | 91.71 | 112,974 | +0.03(+0.03%) |
May 28, 2013 | 90.61 | 92.00 | 90.61 | 91.68 | 162,771 | +2.43(+2.72%) |
May 24, 2013 | 88.11 | 89.67 | 87.56 | 89.25 | 0 | +1.01(+1.14%) |
May 23, 2013 | 87.95 | 90.00 | 87.68 | 88.24 | 0 | -0.01(-0.01%) |
May 22, 2013 | 88.03 | 90.23 | 87.79 | 88.25 | 0 | +0.43(+0.49%) |
May 21, 2013 | 89.50 | 89.84 | 87.50 | 87.82 | 0 | -1.78(-1.99%) |
May 20, 2013 | 89.77 | 91.01 | 89.15 | 89.60 | 0 | -0.77(-0.85%) |
May 17, 2013 | 90.75 | 90.75 | 89.29 | 90.37 | 0 | +0.14(+0.16%) |
May 16, 2013 | 90.44 | 90.81 | 89.89 | 90.23 | 59,630 | -0.46(-0.51%) |
May 15, 2013 | 87.93 | 90.89 | 86.62 | 90.69 | 0 | -1.81(-1.95%) |
May 13, 2013 | 93.97 | 94.08 | 92.21 | 92.50 | 0 | -1.29(-1.38%) |
May 10, 2013 | 92.92 | 94.15 | 92.79 | 93.79 | 0 | +1.10(+1.19%) |
May 09, 2013 | 93.03 | 93.35 | 92.56 | 92.69 | 0 | -0.62(-0.66%) |
May 08, 2013 | 93.10 | 94.11 | 92.54 | 93.31 | 0 | +0.27(+0.29%) |
May 07, 2013 | 90.89 | 93.04 | 90.45 | 93.04 | 0 | +2.14(+2.35%) |
May 06, 2013 | 90.36 | 92.00 | 90.00 | 90.90 | 0 | +0.34(+0.38%) |
May 03, 2013 | 90.99 | 91.72 | 90.15 | 90.56 | 0 | +0.41(+0.45%) |
May 02, 2013 | 88.70 | 90.35 | 88.39 | 90.15 | 0 | +1.53(+1.73%) |
May 01, 2013 | 88.88 | 89.29 | 88.48 | 88.62 | 97,272 | -0.24(-0.27%) |
Apr 30, 2013 | 86.82 | 89.04 | 86.79 | 88.86 | 0 | +1.86(+2.14%) |
Apr 29, 2013 | 87.18 | 87.79 | 86.55 | 87.00 | 112,019 | +0.33(+0.38%) |
Apr 26, 2013 | 87.22 | 87.54 | 86.17 | 86.67 | 154,794 | -0.10(-0.12%) |
Apr 25, 2013 | 87.50 | 90.41 | 86.71 | 86.77 | 137,682 | -0.42(-0.48%) |
Apr 24, 2013 | 91.31 | 91.31 | 86.31 | 87.19 | 242,956 | -4.21(-4.61%) |
Apr 23, 2013 | 91.50 | 92.63 | 91.01 | 91.40 | 360,391 | -0.41(-0.45%) |
Apr 22, 2013 | 89.73 | 92.18 | 89.32 | 91.81 | 227,321 | +2.22(+2.48%) |
Apr 19, 2013 | 86.36 | 89.60 | 86.36 | 89.59 | 271,575 | +3.27(+3.78%) |
Apr 18, 2013 | 85.68 | 86.82 | 84.09 | 86.33 | 107,720 | +1.00(+1.17%) |
Apr 17, 2013 | 83.17 | 85.65 | 82.40 | 85.33 | 122,578 | +1.42(+1.69%) |
Apr 16, 2013 | 80.77 | 84.48 | 80.40 | 83.91 | 80,658 | +3.77(+4.70%) |
Apr 15, 2013 | 83.24 | 83.70 | 79.93 | 80.14 | 99,742 | -3.20(-3.84%) |
Apr 12, 2013 | 83.49 | 84.36 | 82.91 | 83.34 | 61,032 | -0.18(-0.22%) |
Apr 11, 2013 | 83.21 | 84.78 | 83.19 | 83.52 | 60,475 | +0.01(+0.01%) |
Apr 10, 2013 | 82.38 | 83.99 | 82.38 | 83.51 | 76,169 | +1.11(+1.35%) |
Apr 09, 2013 | 81.41 | 83.56 | 81.07 | 82.40 | 73,400 | +1.25(+1.54%) |
Apr 08, 2013 | 80.77 | 81.23 | 79.84 | 81.15 | 91,825 | +0.53(+0.66%) |
Apr 05, 2013 | 80.27 | 80.84 | 79.55 | 80.62 | 42,217 | -0.60(-0.74%) |
Apr 04, 2013 | 82.08 | 82.29 | 80.94 | 81.22 | 63,945 | -0.56(-0.68%) |
Apr 03, 2013 | 84.34 | 84.34 | 81.78 | 81.78 | 68,656 | -2.47(-2.93%) |
Apr 02, 2013 | 82.38 | 84.49 | 82.00 | 84.25 | 175,671 | -0.16(-0.19%) |