Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1.220 | 102.40 | 102.40 | 102.40 | 5,900 | +0.48(+0.47%) |
Jun 27, 2013 | 102.25 | 102.54 | 101.73 | 101.92 | 455,380 | +0.38(+0.37%) |
Jun 26, 2013 | 101.00 | 102.49 | 100.81 | 101.54 | 549,958 | +0.80(+0.79%) |
Jun 25, 2013 | 98.75 | 100.76 | 98.40 | 100.74 | 531,910 | +2.16(+2.19%) |
Jun 24, 2013 | 99.00 | 99.30 | 98.42 | 98.58 | 575,326 | -0.78(-0.79%) |
Jun 21, 2013 | 99.67 | 100.00 | 98.93 | 99.36 | 2,761,863 | -0.10(-0.10%) |
Jun 20, 2013 | 99.53 | 100.31 | 99.22 | 99.46 | 1,400,583 | -0.98(-0.98%) |
Jun 19, 2013 | 101.21 | 101.36 | 100.12 | 100.44 | 626,753 | -0.80(-0.79%) |
Jun 18, 2013 | 99.97 | 101.48 | 99.81 | 101.24 | 872,769 | +1.56(+1.57%) |
Jun 17, 2013 | 100.11 | 100.40 | 99.29 | 99.68 | 796,246 | -0.20(-0.20%) |
Jun 14, 2013 | 101.58 | 101.58 | 99.79 | 99.88 | 653,725 | -1.22(-1.21%) |
Jun 13, 2013 | 99.54 | 101.45 | 98.99 | 101.10 | 631,098 | +1.00(+1.00%) |
Jun 12, 2013 | 100.76 | 101.14 | 99.56 | 100.10 | 552,572 | -0.34(-0.34%) |
Jun 11, 2013 | 100.55 | 101.85 | 99.72 | 100.44 | 959,791 | -0.88(-0.87%) |
Jun 10, 2013 | 101.74 | 101.99 | 100.88 | 101.32 | 537,513 | -0.54(-0.53%) |
Jun 07, 2013 | 101.85 | 102.81 | 100.61 | 101.86 | 594,476 | +0.00(+0.00%) |
Jun 06, 2013 | 101.73 | 102.55 | 100.50 | 101.86 | 1,155,428 | -0.06(-0.06%) |
Jun 05, 2013 | 104.17 | 104.62 | 101.69 | 101.92 | 1,187,900 | -3.71(-3.51%) |
Jun 04, 2013 | 105.70 | 106.57 | 105.21 | 105.63 | 644,532 | +0.10(+0.09%) |
Jun 03, 2013 | 105.20 | 105.75 | 104.71 | 105.53 | 984,065 | +0.32(+0.30%) |
May 31, 2013 | 105.86 | 107.36 | 104.94 | 105.21 | 1,749,980 | -0.75(-0.71%) |
May 30, 2013 | 105.15 | 106.15 | 105.15 | 105.96 | 913,789 | +0.81(+0.77%) |
May 29, 2013 | 104.69 | 105.55 | 103.53 | 105.15 | 791,657 | -0.08(-0.08%) |
May 28, 2013 | 105.29 | 106.00 | 104.62 | 105.23 | 1,357,478 | +1.08(+1.04%) |
May 27, 2013 | 104.31 | 104.48 | 103.85 | 104.15 | 591,063 | -0.36(-0.34%) |
May 24, 2013 | 103.84 | 104.66 | 103.70 | 104.51 | 591,616 | +0.28(+0.27%) |
May 23, 2013 | 105.26 | 105.26 | 103.94 | 104.23 | 1,208,501 | -1.75(-1.65%) |
May 22, 2013 | 106.48 | 107.46 | 105.82 | 105.98 | 1,162,074 | +0.20(+0.19%) |
May 21, 2013 | 105.89 | 107.57 | 105.50 | 105.78 | 962,948 | +0.10(+0.09%) |
May 17, 2013 | 1.240 | 105.68 | 105.68 | 105.68 | 4,100 | +2.08(+2.01%) |
May 16, 2013 | 103.20 | 104.05 | 103.01 | 103.60 | 699,587 | +0.40(+0.39%) |
May 15, 2013 | 103.33 | 103.95 | 102.77 | 103.20 | 729,548 | +1.08(+1.06%) |
May 13, 2013 | 102.43 | 102.83 | 101.35 | 102.12 | 665,812 | -0.34(-0.33%) |
May 10, 2013 | 102.19 | 102.98 | 101.95 | 102.46 | 649,797 | +0.57(+0.56%) |
May 09, 2013 | 102.02 | 102.48 | 101.52 | 101.89 | 638,637 | -0.10(-0.10%) |
May 08, 2013 | 101.19 | 102.12 | 100.88 | 101.99 | 957,636 | +0.50(+0.49%) |
May 07, 2013 | 100.86 | 101.61 | 100.67 | 101.49 | 909,177 | +0.83(+0.82%) |
May 06, 2013 | 99.99 | 101.58 | 99.76 | 100.66 | 1,026,079 | +1.10(+1.10%) |
May 03, 2013 | 99.00 | 100.94 | 98.99 | 99.56 | 835,382 | +1.10(+1.12%) |
May 02, 2013 | 97.77 | 98.91 | 97.44 | 98.46 | 506,324 | +1.17(+1.20%) |
May 01, 2013 | 99.08 | 99.39 | 97.20 | 97.29 | 677,001 | -1.34(-1.36%) |
Apr 30, 2013 | 97.57 | 98.76 | 96.97 | 98.63 | 1,246,959 | +0.73(+0.75%) |
Apr 29, 2013 | 97.68 | 98.38 | 97.58 | 97.90 | 479,602 | +0.38(+0.39%) |
Apr 26, 2013 | 98.17 | 98.04 | 97.38 | 97.52 | 671,364 | -0.48(-0.49%) |
Apr 25, 2013 | 97.98 | 98.32 | 97.62 | 98.00 | 937,979 | +0.11(+0.11%) |
Apr 24, 2013 | 97.00 | 98.24 | 96.98 | 97.89 | 781,593 | +0.90(+0.93%) |
Apr 23, 2013 | 97.50 | 98.19 | 96.32 | 96.99 | 1,013,458 | -0.65(-0.67%) |
Apr 22, 2013 | 98.25 | 98.70 | 97.11 | 97.64 | 1,026,256 | -0.84(-0.85%) |
Apr 19, 2013 | 96.64 | 98.69 | 96.62 | 98.48 | 665,717 | +1.48(+1.53%) |
Apr 18, 2013 | 97.82 | 98.09 | 96.69 | 97.00 | 802,624 | -0.57(-0.58%) |
Apr 17, 2013 | 98.63 | 98.90 | 97.00 | 97.57 | 910,067 | -1.43(-1.44%) |
Apr 16, 2013 | 97.91 | 100.25 | 97.91 | 99.00 | 931,958 | +0.65(+0.66%) |
Apr 15, 2013 | 99.19 | 99.99 | 97.81 | 98.35 | 851,301 | -0.76(-0.77%) |
Apr 12, 2013 | 98.56 | 99.45 | 98.32 | 99.11 | 451,181 | +0.34(+0.34%) |
Apr 11, 2013 | 98.61 | 99.14 | 98.15 | 98.77 | 685,381 | -0.25(-0.25%) |
Apr 10, 2013 | 98.44 | 99.25 | 98.25 | 99.02 | 765,048 | +0.91(+0.93%) |
Apr 09, 2013 | 98.70 | 98.70 | 97.64 | 98.11 | 768,131 | -0.29(-0.29%) |
Apr 08, 2013 | 98.30 | 98.93 | 97.99 | 98.40 | 631,732 | +0.05(+0.05%) |
Apr 05, 2013 | 97.05 | 98.35 | 95.86 | 98.35 | 1,049,413 | +0.37(+0.38%) |
Apr 04, 2013 | 98.31 | 98.97 | 97.60 | 97.98 | 752,443 | -0.61(-0.62%) |
Apr 03, 2013 | 100.75 | 100.96 | 98.45 | 98.59 | 854,376 | -1.89(-1.88%) |
Apr 02, 2013 | 100.65 | 102.03 | 100.28 | 100.48 | 577,648 | +0.22(+0.22%) |