Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 90.93 | 92.58 | 90.59 | 91.12 | 1,825,065 | +0.12(+0.13%) |
May 30, 2013 | 89.93 | 91.75 | 89.82 | 91.00 | 1,595,792 | +0.19(+0.21%) |
May 29, 2013 | 91.55 | 93.40 | 90.39 | 90.81 | 3,686,109 | -0.99(-1.08%) |
May 28, 2013 | 93.31 | 96.25 | 88.81 | 91.80 | 11,535,325 | +7.33(+8.68%) |
May 24, 2013 | 74.30 | 87.50 | 73.25 | 84.47 | 10,383,614 | +9.80(+13.12%) |
May 23, 2013 | 74.78 | 74.89 | 73.86 | 74.67 | 652,291 | -0.15(-0.20%) |
May 22, 2013 | 75.83 | 77.01 | 74.51 | 74.82 | 871,930 | -0.71(-0.94%) |
May 21, 2013 | 75.42 | 76.43 | 74.40 | 75.53 | 1,035,670 | +0.15(+0.20%) |
May 20, 2013 | 78.04 | 78.69 | 75.18 | 75.38 | 1,113,303 | -2.79(-3.57%) |
May 17, 2013 | 75.43 | 78.37 | 74.72 | 78.17 | 1,428,714 | +2.42(+3.19%) |
May 16, 2013 | 76.65 | 76.91 | 75.67 | 75.75 | 724,410 | -0.58(-0.76%) |
May 15, 2013 | 77.17 | 77.36 | 75.60 | 76.33 | 854,081 | +0.44(+0.58%) |
May 13, 2013 | 73.59 | 76.07 | 73.46 | 75.89 | 1,427,283 | +2.37(+3.22%) |
May 10, 2013 | 72.89 | 74.01 | 72.25 | 73.52 | 2,889,503 | +0.78(+1.07%) |
May 09, 2013 | 73.78 | 74.09 | 72.33 | 72.74 | 1,267,047 | -1.12(-1.52%) |
May 08, 2013 | 74.04 | 74.63 | 73.59 | 73.86 | 713,719 | -0.21(-0.28%) |
May 07, 2013 | 73.43 | 74.47 | 73.43 | 74.07 | 725,895 | +0.65(+0.89%) |
May 06, 2013 | 73.97 | 74.14 | 73.40 | 73.42 | 835,868 | -0.26(-0.35%) |
May 03, 2013 | 73.21 | 73.75 | 72.15 | 73.68 | 1,228,639 | +1.53(+2.12%) |
May 02, 2013 | 74.42 | 74.88 | 71.99 | 72.15 | 1,828,710 | -1.54(-2.09%) |
May 01, 2013 | 76.08 | 76.31 | 73.40 | 73.69 | 1,638,794 | -2.39(-3.14%) |
Apr 30, 2013 | 75.97 | 76.46 | 75.68 | 76.08 | 1,427,554 | +0.14(+0.18%) |
Apr 29, 2013 | 75.03 | 76.57 | 74.32 | 75.94 | 3,607,445 | +2.78(+3.80%) |
Apr 26, 2013 | 73.50 | 73.83 | 72.73 | 73.16 | 1,249,102 | -0.43(-0.58%) |
Apr 25, 2013 | 74.90 | 74.95 | 73.53 | 73.59 | 1,542,541 | -1.23(-1.64%) |
Apr 24, 2013 | 75.09 | 75.57 | 74.42 | 74.82 | 942,520 | -0.16(-0.21%) |
Apr 23, 2013 | 74.35 | 75.59 | 74.02 | 74.98 | 945,211 | +0.78(+1.05%) |
Apr 22, 2013 | 75.22 | 75.33 | 74.03 | 74.20 | 1,052,787 | -1.32(-1.75%) |
Apr 19, 2013 | 72.19 | 75.61 | 71.97 | 75.52 | 1,188,202 | +2.71(+3.72%) |
Apr 18, 2013 | 72.89 | 73.00 | 72.21 | 72.81 | 814,091 | -0.05(-0.07%) |
Apr 17, 2013 | 72.63 | 72.95 | 71.61 | 72.86 | 879,951 | -0.23(-0.31%) |
Apr 16, 2013 | 72.08 | 73.38 | 72.08 | 73.09 | 755,184 | +0.97(+1.34%) |
Apr 15, 2013 | 72.88 | 73.69 | 72.08 | 72.12 | 1,117,200 | -1.05(-1.44%) |
Apr 12, 2013 | 73.43 | 73.81 | 72.80 | 73.17 | 932,020 | -0.62(-0.84%) |
Apr 11, 2013 | 72.94 | 74.08 | 72.50 | 73.79 | 888,561 | +0.79(+1.08%) |
Apr 10, 2013 | 72.55 | 73.19 | 72.23 | 73.00 | 799,729 | +0.88(+1.22%) |
Apr 09, 2013 | 72.05 | 72.26 | 71.62 | 72.12 | 1,034,198 | +0.00(+0.00%) |
Apr 08, 2013 | 71.70 | 72.18 | 71.28 | 72.12 | 934,206 | +0.33(+0.46%) |
Apr 05, 2013 | 71.73 | 71.88 | 70.84 | 71.79 | 1,120,581 | -0.82(-1.13%) |
Apr 04, 2013 | 70.46 | 72.82 | 69.87 | 72.61 | 4,019,334 | +0.74(+1.03%) |
Apr 03, 2013 | 75.43 | 76.33 | 70.88 | 71.87 | 6,156,140 | -3.50(-4.64%) |
Apr 02, 2013 | 75.55 | 76.56 | 75.25 | 75.37 | 1,958,671 | -0.68(-0.89%) |
Apr 01, 2013 | 75.24 | 76.44 | 75.17 | 76.05 | 1,298,248 | +1.03(+1.37%) |
Mar 28, 2013 | 73.97 | 75.10 | 73.82 | 75.02 | 845,941 | +0.90(+1.21%) |
Mar 27, 2013 | 74.17 | 74.27 | 73.47 | 74.12 | 925,063 | -0.28(-0.38%) |
Mar 26, 2013 | 74.30 | 74.48 | 74.03 | 74.40 | 774,675 | +0.45(+0.61%) |
Mar 25, 2013 | 74.23 | 74.81 | 73.43 | 73.95 | 1,264,147 | -0.02(-0.03%) |
Mar 22, 2013 | 72.57 | 74.21 | 72.57 | 73.97 | 1,376,702 | +1.11(+1.52%) |
Mar 21, 2013 | 73.53 | 74.11 | 72.80 | 72.86 | 2,027,748 | -0.47(-0.64%) |
Mar 20, 2013 | 72.05 | 74.67 | 72.05 | 73.33 | 2,211,322 | +1.89(+2.65%) |
Mar 19, 2013 | 70.67 | 72.04 | 70.57 | 71.44 | 2,810,491 | +0.90(+1.28%) |
Mar 18, 2013 | 69.64 | 70.74 | 68.91 | 70.54 | 1,117,805 | +0.68(+0.97%) |
Mar 15, 2013 | 69.94 | 70.17 | 69.53 | 69.86 | 1,708,693 | -0.21(-0.30%) |
Mar 14, 2013 | 70.38 | 70.47 | 69.81 | 70.07 | 1,251,494 | +0.14(+0.20%) |
Mar 13, 2013 | 70.85 | 70.93 | 69.74 | 69.93 | 1,031,780 | -0.67(-0.95%) |
Mar 12, 2013 | 70.41 | 70.97 | 70.16 | 70.60 | 999,264 | +0.07(+0.10%) |
Mar 11, 2013 | 70.63 | 71.49 | 70.41 | 70.53 | 901,778 | -0.25(-0.35%) |
Mar 08, 2013 | 70.05 | 70.85 | 70.00 | 70.78 | 1,186,218 | +0.94(+1.35%) |
Mar 07, 2013 | 68.84 | 69.87 | 68.75 | 69.84 | 1,152,005 | +1.32(+1.93%) |
Mar 06, 2013 | 70.16 | 70.25 | 68.29 | 68.52 | 894,908 | -1.27(-1.82%) |
Mar 05, 2013 | 68.99 | 70.10 | 68.99 | 69.79 | 1,293,727 | +0.38(+0.55%) |
Mar 04, 2013 | 67.62 | 69.41 | 67.05 | 69.41 | 2,537,576 | +1.78(+2.63%) |