Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 100.42 | 101.03 | 98.11 | 99.05 | 687,278 | -1.81(-1.79%) |
Jun 27, 2013 | 101.34 | 102.41 | 100.35 | 100.85 | 279,060 | -0.31(-0.31%) |
Jun 26, 2013 | 100.94 | 102.79 | 100.47 | 101.16 | 286,751 | +0.80(+0.80%) |
Jun 25, 2013 | 99.71 | 101.00 | 98.65 | 100.36 | 415,017 | +1.27(+1.28%) |
Jun 24, 2013 | 99.51 | 99.66 | 96.94 | 99.09 | 569,282 | -1.90(-1.88%) |
Jun 21, 2013 | 102.64 | 102.76 | 100.23 | 101.00 | 370,432 | -1.32(-1.29%) |
Jun 20, 2013 | 103.16 | 103.76 | 101.99 | 102.32 | 538,782 | -1.53(-1.48%) |
Jun 19, 2013 | 107.02 | 108.16 | 103.72 | 103.85 | 356,492 | -3.40(-3.17%) |
Jun 18, 2013 | 105.45 | 107.83 | 105.25 | 107.25 | 484,979 | +2.06(+1.95%) |
Jun 17, 2013 | 103.95 | 105.32 | 102.97 | 105.20 | 391,571 | +1.23(+1.18%) |
Jun 14, 2013 | 102.15 | 104.80 | 102.15 | 103.97 | 554,462 | +1.56(+1.53%) |
Jun 13, 2013 | 101.71 | 103.16 | 100.63 | 102.40 | 192,155 | +0.39(+0.38%) |
Jun 12, 2013 | 102.98 | 103.08 | 101.66 | 102.01 | 477,228 | -0.72(-0.70%) |
Jun 11, 2013 | 100.47 | 103.12 | 99.24 | 102.73 | 578,656 | +1.45(+1.43%) |
Jun 10, 2013 | 101.28 | 101.71 | 99.77 | 101.28 | 207,410 | +0.35(+0.34%) |
Jun 07, 2013 | 100.70 | 101.29 | 98.49 | 100.93 | 360,312 | +0.63(+0.63%) |
Jun 06, 2013 | 95.94 | 100.65 | 95.66 | 100.30 | 649,232 | +3.96(+4.11%) |
Jun 05, 2013 | 98.26 | 98.68 | 95.27 | 96.34 | 440,182 | -2.45(-2.48%) |
Jun 04, 2013 | 101.26 | 102.58 | 98.09 | 98.79 | 315,102 | -2.43(-2.40%) |
Jun 03, 2013 | 103.85 | 103.85 | 99.43 | 101.22 | 428,185 | +2.02(+2.04%) |
May 31, 2013 | 98.75 | 99.58 | 98.23 | 99.20 | 292,746 | +0.50(+0.51%) |
May 30, 2013 | 99.01 | 99.22 | 98.31 | 98.70 | 278,630 | -0.39(-0.40%) |
May 29, 2013 | 99.80 | 100.34 | 98.63 | 99.09 | 564,307 | -1.34(-1.34%) |
May 28, 2013 | 101.44 | 102.52 | 99.18 | 100.44 | 970,204 | -0.46(-0.46%) |
May 24, 2013 | 98.89 | 101.31 | 98.25 | 100.90 | 545,033 | +1.34(+1.35%) |
May 23, 2013 | 99.10 | 100.24 | 98.39 | 99.55 | 495,478 | -0.05(-0.05%) |
May 22, 2013 | 100.01 | 100.35 | 98.56 | 99.60 | 347,476 | -0.32(-0.32%) |
May 21, 2013 | 102.24 | 102.89 | 99.77 | 99.92 | 408,808 | -2.03(-1.99%) |
May 20, 2013 | 102.23 | 102.86 | 101.03 | 101.95 | 272,877 | -0.19(-0.19%) |
May 17, 2013 | 103.27 | 103.50 | 101.19 | 102.14 | 471,328 | -1.13(-1.09%) |
May 16, 2013 | 103.11 | 104.98 | 102.73 | 103.26 | 429,683 | -1.07(-1.03%) |
May 15, 2013 | 101.90 | 106.43 | 101.90 | 104.33 | 882,095 | +9.91(+10.50%) |
May 13, 2013 | 97.92 | 97.98 | 94.11 | 94.42 | 705,655 | -3.50(-3.57%) |
May 10, 2013 | 97.86 | 98.97 | 96.95 | 97.92 | 840,814 | +0.32(+0.33%) |
May 09, 2013 | 100.09 | 100.75 | 97.40 | 97.60 | 455,664 | -2.44(-2.44%) |
May 08, 2013 | 100.42 | 101.98 | 99.03 | 100.04 | 633,604 | +2.52(+2.59%) |
May 07, 2013 | 97.83 | 98.20 | 96.86 | 97.51 | 416,730 | -0.44(-0.45%) |
May 06, 2013 | 96.44 | 98.20 | 95.94 | 97.95 | 226,041 | +1.93(+2.01%) |
May 03, 2013 | 96.93 | 96.98 | 95.93 | 96.02 | 330,171 | -0.78(-0.80%) |
May 02, 2013 | 95.10 | 98.61 | 95.10 | 96.80 | 499,034 | +1.58(+1.66%) |
May 01, 2013 | 95.26 | 96.31 | 94.60 | 95.22 | 266,570 | +0.36(+0.37%) |
Apr 30, 2013 | 93.62 | 95.46 | 93.50 | 94.86 | 562,901 | +1.22(+1.31%) |
Apr 29, 2013 | 93.81 | 95.04 | 92.65 | 93.64 | 250,594 | -0.35(-0.38%) |
Apr 26, 2013 | 94.22 | 94.35 | 93.84 | 93.99 | 316,137 | +0.02(+0.02%) |
Apr 25, 2013 | 94.24 | 94.89 | 93.31 | 93.98 | 363,326 | -0.19(-0.20%) |
Apr 24, 2013 | 93.14 | 94.79 | 92.54 | 94.17 | 407,635 | +1.11(+1.19%) |
Apr 23, 2013 | 92.11 | 94.67 | 92.01 | 93.06 | 709,076 | +2.41(+2.66%) |
Apr 22, 2013 | 90.64 | 91.30 | 89.37 | 90.65 | 390,512 | -0.16(-0.17%) |
Apr 19, 2013 | 88.18 | 92.29 | 88.06 | 90.81 | 845,270 | +2.67(+3.03%) |
Apr 18, 2013 | 87.71 | 88.25 | 86.93 | 88.13 | 250,189 | +0.78(+0.89%) |
Apr 17, 2013 | 88.31 | 89.43 | 86.18 | 87.35 | 476,152 | -1.78(-2.00%) |
Apr 16, 2013 | 87.04 | 89.17 | 86.70 | 89.14 | 315,508 | +2.45(+2.83%) |
Apr 15, 2013 | 88.22 | 88.22 | 86.22 | 86.68 | 531,962 | -1.43(-1.62%) |
Apr 12, 2013 | 85.71 | 89.07 | 85.71 | 88.11 | 462,057 | +2.36(+2.76%) |
Apr 11, 2013 | 84.19 | 86.67 | 83.14 | 85.74 | 839,862 | +1.49(+1.77%) |
Apr 10, 2013 | 84.49 | 85.42 | 83.81 | 84.26 | 712,513 | +0.10(+0.12%) |
Apr 09, 2013 | 85.69 | 85.78 | 84.12 | 84.16 | 428,453 | -1.26(-1.48%) |
Apr 08, 2013 | 85.74 | 85.78 | 84.84 | 85.42 | 527,440 | -0.11(-0.12%) |
Apr 05, 2013 | 86.54 | 86.55 | 84.75 | 85.53 | 645,407 | -1.87(-2.13%) |
Apr 04, 2013 | 86.49 | 87.63 | 86.29 | 87.39 | 392,476 | +0.71(+0.82%) |
Apr 03, 2013 | 88.77 | 89.14 | 86.07 | 86.68 | 578,719 | -1.96(-2.21%) |
Apr 02, 2013 | 89.81 | 90.50 | 88.15 | 88.64 | 384,488 | -1.25(-1.39%) |