Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 82.73 | 85.34 | 81.60 | 84.82 | 2,474,667 | +1.60(+1.93%) |
Jun 27, 2013 | 81.03 | 83.40 | 80.22 | 83.22 | 1,427,019 | +3.42(+4.29%) |
Jun 26, 2013 | 77.07 | 80.38 | 76.89 | 79.80 | 1,244,854 | +3.47(+4.54%) |
Jun 25, 2013 | 76.15 | 76.99 | 75.19 | 76.33 | 707,056 | +1.19(+1.59%) |
Jun 24, 2013 | 74.86 | 76.43 | 73.83 | 75.14 | 1,430,042 | -0.41(-0.54%) |
Jun 21, 2013 | 76.99 | 77.37 | 74.89 | 75.55 | 888,732 | -0.92(-1.20%) |
Jun 20, 2013 | 79.34 | 79.79 | 75.74 | 76.47 | 1,026,073 | -3.72(-4.64%) |
Jun 19, 2013 | 82.40 | 83.62 | 79.32 | 80.19 | 1,102,762 | -2.20(-2.67%) |
Jun 18, 2013 | 83.51 | 83.73 | 82.12 | 82.39 | 470,661 | -1.35(-1.61%) |
Jun 17, 2013 | 83.27 | 84.08 | 82.80 | 83.74 | 428,453 | +0.48(+0.57%) |
Jun 14, 2013 | 83.82 | 84.24 | 82.62 | 83.27 | 498,795 | +0.01(+0.01%) |
Jun 13, 2013 | 83.39 | 84.30 | 82.53 | 83.26 | 797,703 | +0.12(+0.14%) |
Jun 12, 2013 | 83.59 | 84.03 | 81.69 | 83.14 | 528,137 | +0.16(+0.19%) |
Jun 11, 2013 | 83.28 | 84.03 | 82.65 | 82.99 | 930,878 | -1.59(-1.89%) |
Jun 10, 2013 | 85.71 | 86.06 | 84.24 | 84.58 | 694,341 | -0.86(-1.01%) |
Jun 07, 2013 | 85.94 | 87.47 | 85.13 | 85.44 | 646,108 | -0.29(-0.34%) |
Jun 06, 2013 | 85.24 | 85.81 | 84.33 | 85.73 | 814,285 | +0.64(+0.75%) |
Jun 05, 2013 | 87.27 | 87.47 | 84.94 | 85.09 | 651,159 | -2.38(-2.73%) |
Jun 04, 2013 | 88.81 | 90.01 | 87.32 | 87.47 | 457,901 | -1.72(-1.93%) |
Jun 03, 2013 | 89.37 | 89.68 | 86.83 | 89.19 | 862,957 | -0.07(-0.07%) |
May 31, 2013 | 87.70 | 89.92 | 86.73 | 89.26 | 891,975 | +1.30(+1.48%) |
May 30, 2013 | 87.80 | 88.81 | 87.24 | 87.96 | 492,054 | -0.04(-0.05%) |
May 29, 2013 | 87.71 | 88.36 | 87.08 | 88.00 | 611,964 | -0.23(-0.26%) |
May 28, 2013 | 88.93 | 89.57 | 87.48 | 88.23 | 773,931 | -0.02(-0.03%) |
May 24, 2013 | 90.08 | 90.08 | 87.24 | 88.25 | 712,477 | -2.12(-2.35%) |
May 23, 2013 | 86.16 | 90.61 | 86.11 | 90.38 | 860,877 | +3.35(+3.84%) |
May 22, 2013 | 90.10 | 90.53 | 86.02 | 87.03 | 1,545,767 | -3.41(-3.77%) |
May 21, 2013 | 92.92 | 92.92 | 89.34 | 90.44 | 1,570,846 | -3.36(-3.58%) |
May 20, 2013 | 94.27 | 94.46 | 93.59 | 93.80 | 430,931 | -1.10(-1.16%) |
May 17, 2013 | 95.87 | 95.95 | 94.77 | 94.90 | 390,365 | -0.67(-0.70%) |
May 16, 2013 | 96.10 | 96.61 | 95.13 | 95.57 | 510,856 | -0.39(-0.40%) |
May 15, 2013 | 95.73 | 97.59 | 95.30 | 95.96 | 1,047,094 | +1.27(+1.35%) |
May 13, 2013 | 94.81 | 95.81 | 93.70 | 94.68 | 690,851 | -0.14(-0.15%) |
May 10, 2013 | 95.47 | 95.56 | 93.25 | 94.82 | 821,678 | +0.43(+0.45%) |
May 09, 2013 | 94.86 | 95.37 | 94.16 | 94.39 | 539,241 | -0.68(-0.72%) |
May 08, 2013 | 97.16 | 97.53 | 94.40 | 95.08 | 940,164 | -2.00(-2.06%) |
May 07, 2013 | 95.31 | 97.23 | 94.72 | 97.07 | 811,287 | +2.18(+2.30%) |
May 06, 2013 | 96.58 | 98.01 | 94.66 | 94.90 | 702,592 | -1.99(-2.05%) |
May 03, 2013 | 94.57 | 97.43 | 94.52 | 96.89 | 1,157,139 | +2.37(+2.50%) |
May 02, 2013 | 91.62 | 94.86 | 90.88 | 94.52 | 1,145,515 | +2.73(+2.97%) |
May 01, 2013 | 92.31 | 92.98 | 91.75 | 91.79 | 377,157 | -0.73(-0.78%) |
Apr 30, 2013 | 92.32 | 92.76 | 91.46 | 92.52 | 1,316,500 | +0.20(+0.21%) |
Apr 29, 2013 | 93.82 | 94.31 | 92.21 | 92.32 | 779,099 | -1.10(-1.18%) |
Apr 26, 2013 | 93.79 | 93.80 | 93.12 | 93.42 | 662,248 | -0.38(-0.40%) |
Apr 25, 2013 | 93.64 | 94.97 | 92.83 | 93.80 | 1,336,868 | -1.23(-1.30%) |
Apr 24, 2013 | 99.90 | 100.37 | 93.97 | 95.03 | 1,615,901 | -5.35(-5.33%) |
Apr 23, 2013 | 100.23 | 100.91 | 99.54 | 100.38 | 829,050 | +0.55(+0.55%) |
Apr 22, 2013 | 100.03 | 100.41 | 98.86 | 99.84 | 557,652 | +0.72(+0.72%) |
Apr 19, 2013 | 99.54 | 99.54 | 98.83 | 99.12 | 1,040,592 | -0.26(-0.26%) |
Apr 18, 2013 | 100.05 | 101.13 | 98.95 | 99.38 | 610,385 | -0.53(-0.53%) |
Apr 17, 2013 | 100.77 | 101.55 | 98.47 | 99.91 | 1,050,573 | -0.95(-0.94%) |
Apr 16, 2013 | 101.71 | 102.04 | 100.40 | 100.86 | 627,937 | +0.19(+0.19%) |
Apr 15, 2013 | 101.61 | 102.90 | 100.32 | 100.67 | 649,386 | -1.29(-1.26%) |
Apr 12, 2013 | 101.38 | 102.44 | 100.53 | 101.96 | 539,647 | +0.06(+0.06%) |
Apr 11, 2013 | 101.70 | 102.20 | 100.43 | 101.89 | 538,753 | +0.11(+0.11%) |
Apr 10, 2013 | 99.13 | 102.60 | 99.13 | 101.78 | 1,067,201 | +2.78(+2.81%) |
Apr 09, 2013 | 95.86 | 99.53 | 95.57 | 99.00 | 871,252 | +3.52(+3.69%) |
Apr 08, 2013 | 95.98 | 96.67 | 95.39 | 95.47 | 760,840 | -0.43(-0.45%) |
Apr 05, 2013 | 95.75 | 96.06 | 94.43 | 95.90 | 860,820 | -0.52(-0.54%) |
Apr 04, 2013 | 96.35 | 97.05 | 95.94 | 96.43 | 746,466 | -0.39(-0.40%) |
Apr 03, 2013 | 97.14 | 98.19 | 96.42 | 96.82 | 865,941 | -0.47(-0.49%) |
Apr 02, 2013 | 94.18 | 97.76 | 94.17 | 97.29 | 947,612 | +3.73(+3.99%) |