Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 111.37 | 111.73 | 107.33 | 107.38 | 2,245,062 | -4.48(-4.01%) |
May 30, 2013 | 111.14 | 112.75 | 110.36 | 111.86 | 921,061 | -0.14(-0.12%) |
May 29, 2013 | 111.21 | 113.39 | 110.97 | 112.00 | 1,064,316 | -0.46(-0.41%) |
May 28, 2013 | 111.43 | 112.92 | 110.92 | 112.46 | 1,433,840 | +3.13(+2.86%) |
May 24, 2013 | 110.56 | 110.72 | 108.75 | 109.33 | 1,592,099 | -2.18(-1.96%) |
May 23, 2013 | 109.10 | 112.00 | 107.34 | 111.52 | 1,576,068 | +0.38(+0.34%) |
May 22, 2013 | 111.50 | 113.58 | 110.57 | 111.14 | 4,071,224 | +3.53(+3.28%) |
May 21, 2013 | 108.37 | 109.67 | 107.54 | 107.61 | 1,619,514 | -0.91(-0.84%) |
May 20, 2013 | 110.32 | 111.03 | 108.31 | 108.52 | 1,986,717 | -1.63(-1.48%) |
May 17, 2013 | 108.17 | 110.41 | 107.75 | 110.15 | 1,888,936 | +2.84(+2.65%) |
May 16, 2013 | 107.44 | 108.26 | 106.45 | 107.30 | 1,082,912 | -0.19(-0.18%) |
May 15, 2013 | 107.90 | 108.33 | 106.44 | 107.50 | 1,397,093 | +0.86(+0.81%) |
May 13, 2013 | 105.94 | 107.30 | 105.84 | 106.64 | 1,449,825 | +0.46(+0.43%) |
May 10, 2013 | 105.52 | 106.32 | 103.04 | 106.18 | 3,048,878 | +0.12(+0.12%) |
May 09, 2013 | 106.44 | 107.59 | 105.55 | 106.06 | 2,815,400 | -0.85(-0.80%) |
May 08, 2013 | 105.64 | 107.43 | 105.07 | 106.91 | 2,947,885 | +0.22(+0.20%) |
May 07, 2013 | 104.35 | 107.53 | 103.98 | 106.69 | 3,334,468 | +3.29(+3.18%) |
May 06, 2013 | 101.81 | 104.44 | 101.07 | 103.40 | 3,638,119 | +3.02(+3.01%) |
May 03, 2013 | 99.44 | 100.87 | 97.80 | 100.38 | 2,419,669 | +2.58(+2.64%) |
May 02, 2013 | 92.42 | 99.00 | 92.24 | 97.80 | 3,057,730 | +5.68(+6.17%) |
May 01, 2013 | 93.76 | 93.76 | 91.42 | 92.12 | 1,995,157 | -2.52(-2.67%) |
Apr 30, 2013 | 93.47 | 95.12 | 93.04 | 94.64 | 1,720,867 | +0.94(+1.01%) |
Apr 29, 2013 | 92.06 | 94.15 | 91.32 | 93.70 | 1,408,371 | +2.24(+2.45%) |
Apr 26, 2013 | 90.94 | 91.56 | 89.66 | 91.46 | 1,846,710 | +0.49(+0.54%) |
Apr 25, 2013 | 89.63 | 92.34 | 89.46 | 90.97 | 2,103,971 | +1.37(+1.53%) |
Apr 24, 2013 | 88.36 | 89.94 | 88.36 | 89.60 | 1,508,941 | +1.50(+1.70%) |
Apr 23, 2013 | 87.40 | 88.33 | 86.62 | 88.10 | 1,492,317 | +0.83(+0.95%) |
Apr 22, 2013 | 85.99 | 87.75 | 85.10 | 87.27 | 1,692,357 | +1.64(+1.92%) |
Apr 19, 2013 | 87.30 | 87.73 | 84.90 | 85.63 | 1,536,343 | -1.36(-1.57%) |
Apr 18, 2013 | 86.41 | 87.93 | 84.97 | 86.99 | 1,886,195 | +0.59(+0.68%) |
Apr 17, 2013 | 86.69 | 86.98 | 84.54 | 86.41 | 2,338,388 | -1.56(-1.78%) |
Apr 16, 2013 | 87.18 | 89.36 | 85.09 | 87.97 | 2,658,187 | +2.66(+3.12%) |
Apr 15, 2013 | 89.66 | 90.98 | 85.31 | 85.31 | 3,206,349 | -6.54(-7.12%) |
Apr 12, 2013 | 94.53 | 94.85 | 90.94 | 91.84 | 2,040,005 | -3.80(-3.98%) |
Apr 11, 2013 | 95.59 | 95.99 | 94.56 | 95.64 | 1,457,107 | +0.48(+0.50%) |
Apr 10, 2013 | 95.69 | 95.98 | 94.88 | 95.16 | 1,120,609 | -0.23(-0.24%) |
Apr 09, 2013 | 93.92 | 95.85 | 93.00 | 95.39 | 1,755,231 | +1.41(+1.50%) |
Apr 08, 2013 | 92.05 | 94.00 | 91.95 | 93.99 | 1,274,458 | +2.16(+2.35%) |
Apr 05, 2013 | 89.40 | 92.52 | 88.51 | 91.83 | 2,700,833 | +0.60(+0.65%) |
Apr 04, 2013 | 93.23 | 93.54 | 90.33 | 91.23 | 2,497,802 | -2.41(-2.57%) |
Apr 03, 2013 | 96.14 | 96.32 | 93.04 | 93.64 | 1,698,383 | -1.97(-2.07%) |
Apr 02, 2013 | 94.76 | 95.88 | 94.76 | 95.61 | 1,921,392 | +0.44(+0.46%) |
Apr 01, 2013 | 96.17 | 96.76 | 94.19 | 95.17 | 1,915,859 | -1.04(-1.08%) |
Mar 28, 2013 | 97.40 | 98.11 | 96.07 | 96.21 | 1,893,203 | -1.55(-1.58%) |
Mar 27, 2013 | 97.49 | 98.11 | 95.50 | 97.76 | 2,212,402 | +0.14(+0.14%) |
Mar 26, 2013 | 95.47 | 97.68 | 94.79 | 97.62 | 1,528,773 | +3.09(+3.27%) |
Mar 25, 2013 | 95.43 | 96.76 | 93.67 | 94.53 | 1,931,279 | -0.47(-0.50%) |
Mar 22, 2013 | 94.95 | 95.77 | 94.43 | 95.00 | 1,193,379 | +0.70(+0.74%) |
Mar 21, 2013 | 95.64 | 96.70 | 93.96 | 94.30 | 1,408,793 | -2.04(-2.11%) |
Mar 20, 2013 | 97.11 | 97.86 | 95.08 | 96.34 | 1,364,096 | +0.34(+0.35%) |
Mar 19, 2013 | 98.18 | 98.78 | 95.37 | 96.00 | 1,289,560 | -2.30(-2.34%) |
Mar 18, 2013 | 98.68 | 99.45 | 97.93 | 98.30 | 1,205,200 | -1.80(-1.79%) |
Mar 15, 2013 | 98.17 | 100.60 | 97.73 | 100.09 | 2,859,694 | +1.31(+1.32%) |
Mar 14, 2013 | 98.00 | 98.94 | 96.84 | 98.79 | 2,250,397 | +1.03(+1.05%) |
Mar 13, 2013 | 98.22 | 98.40 | 97.21 | 97.76 | 1,601,377 | -0.63(-0.65%) |
Mar 12, 2013 | 99.15 | 99.18 | 97.66 | 98.39 | 1,255,784 | -0.43(-0.44%) |
Mar 11, 2013 | 98.52 | 99.15 | 97.67 | 98.82 | 961,669 | +0.02(+0.02%) |
Mar 08, 2013 | 99.28 | 100.16 | 98.24 | 98.80 | 2,340,888 | -0.01(-0.01%) |
Mar 07, 2013 | 96.66 | 99.08 | 95.40 | 98.81 | 4,073,839 | +1.97(+2.03%) |
Mar 06, 2013 | 97.59 | 97.59 | 96.33 | 96.84 | 1,291,279 | -0.09(-0.10%) |
Mar 05, 2013 | 96.20 | 97.68 | 95.18 | 96.94 | 1,694,636 | +1.73(+1.81%) |
Mar 04, 2013 | 95.44 | 95.98 | 93.62 | 95.21 | 1,933,493 | -0.53(-0.56%) |