Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.27 | 81.32 | 79.85 | 79.85 | 193,923 | -2.40(-2.92%) |
May 30, 2013 | 82.00 | 82.41 | 81.81 | 82.25 | 116,530 | +0.11(+0.13%) |
May 29, 2013 | 82.34 | 82.77 | 81.97 | 82.14 | 112,578 | -0.90(-1.08%) |
May 28, 2013 | 83.56 | 83.74 | 82.72 | 83.04 | 219,175 | +0.75(+0.91%) |
May 24, 2013 | 82.68 | 82.88 | 81.81 | 82.28 | 236,163 | -0.53(-0.65%) |
May 23, 2013 | 82.34 | 83.50 | 81.91 | 82.82 | 191,537 | -1.38(-1.64%) |
May 22, 2013 | 85.43 | 85.74 | 83.98 | 84.20 | 174,323 | -2.07(-2.40%) |
May 21, 2013 | 86.07 | 86.82 | 85.75 | 86.27 | 104,774 | -0.73(-0.83%) |
May 20, 2013 | 86.27 | 87.12 | 86.24 | 87.00 | 89,769 | +0.94(+1.10%) |
May 17, 2013 | 85.77 | 86.24 | 85.56 | 86.05 | 134,173 | +0.64(+0.75%) |
May 16, 2013 | 85.91 | 86.11 | 85.22 | 85.42 | 106,609 | -1.87(-2.14%) |
May 15, 2013 | 87.29 | 87.42 | 86.85 | 87.29 | 75,247 | -0.07(-0.09%) |
May 13, 2013 | 88.14 | 88.22 | 87.10 | 87.36 | 125,287 | -1.40(-1.58%) |
May 10, 2013 | 89.11 | 89.16 | 88.33 | 88.77 | 131,109 | -0.16(-0.18%) |
May 09, 2013 | 89.66 | 89.66 | 88.59 | 88.93 | 136,557 | -0.62(-0.70%) |
May 08, 2013 | 88.71 | 89.55 | 88.33 | 89.55 | 161,256 | +2.04(+2.33%) |
May 07, 2013 | 87.37 | 87.91 | 87.13 | 87.51 | 106,934 | +1.92(+2.24%) |
May 06, 2013 | 84.88 | 85.69 | 84.80 | 85.59 | 50,684 | +0.84(+0.99%) |
May 03, 2013 | 84.33 | 84.92 | 84.45 | 84.75 | 124,600 | -0.43(-0.51%) |
May 02, 2013 | 84.62 | 85.35 | 84.00 | 85.18 | 81,276 | -0.01(-0.02%) |
May 01, 2013 | 86.58 | 86.58 | 85.19 | 85.20 | 88,376 | -1.53(-1.76%) |
Apr 30, 2013 | 86.13 | 86.80 | 85.57 | 86.72 | 125,507 | +0.39(+0.45%) |
Apr 29, 2013 | 86.34 | 86.43 | 85.73 | 86.34 | 134,972 | +0.77(+0.90%) |
Apr 26, 2013 | 86.19 | 86.71 | 85.05 | 85.56 | 159,822 | -0.47(-0.54%) |
Apr 25, 2013 | 84.45 | 86.35 | 84.45 | 86.03 | 117,392 | +1.76(+2.09%) |
Apr 24, 2013 | 83.24 | 84.44 | 82.95 | 84.27 | 146,024 | +0.71(+0.84%) |
Apr 23, 2013 | 82.88 | 84.13 | 82.53 | 83.56 | 179,910 | -0.10(-0.12%) |
Apr 22, 2013 | 83.65 | 83.67 | 83.05 | 83.67 | 107,647 | +0.03(+0.04%) |
Apr 19, 2013 | 82.53 | 83.66 | 82.31 | 83.63 | 369,821 | +1.99(+2.44%) |
Apr 18, 2013 | 81.81 | 82.17 | 81.29 | 81.64 | 461,971 | +0.32(+0.39%) |
Apr 17, 2013 | 81.79 | 82.08 | 80.89 | 81.32 | 213,691 | -2.62(-3.13%) |
Apr 16, 2013 | 83.14 | 84.02 | 82.86 | 83.94 | 201,200 | +1.19(+1.44%) |
Apr 15, 2013 | 84.45 | 84.45 | 82.75 | 82.75 | 234,807 | -3.29(-3.82%) |
Apr 12, 2013 | 86.30 | 86.44 | 85.34 | 86.04 | 89,402 | -0.94(-1.08%) |
Apr 11, 2013 | 87.15 | 87.63 | 86.96 | 86.98 | 89,121 | -1.04(-1.19%) |
Apr 10, 2013 | 87.65 | 88.26 | 87.37 | 88.03 | 101,008 | +0.34(+0.39%) |
Apr 09, 2013 | 86.99 | 88.18 | 86.96 | 87.69 | 99,874 | +1.01(+1.17%) |
Apr 08, 2013 | 86.42 | 86.76 | 86.03 | 86.68 | 122,379 | +0.09(+0.11%) |
Apr 05, 2013 | 85.33 | 86.79 | 84.70 | 86.58 | 152,736 | -1.67(-1.89%) |
Apr 04, 2013 | 88.24 | 88.49 | 87.69 | 88.25 | 171,540 | +0.45(+0.52%) |
Apr 03, 2013 | 89.55 | 89.79 | 87.67 | 87.80 | 153,566 | -1.65(-1.84%) |
Apr 02, 2013 | 89.96 | 89.99 | 89.20 | 89.44 | 169,726 | +0.95(+1.07%) |
Apr 01, 2013 | 89.30 | 89.30 | 88.21 | 88.49 | 92,997 | -0.92(-1.02%) |
Mar 28, 2013 | 89.16 | 89.61 | 88.93 | 89.41 | 103,077 | -0.08(-0.09%) |
Mar 27, 2013 | 88.86 | 89.60 | 88.60 | 89.49 | 227,164 | -0.13(-0.14%) |
Mar 26, 2013 | 89.02 | 89.70 | 88.99 | 89.62 | 154,587 | +1.17(+1.33%) |
Mar 25, 2013 | 88.92 | 89.12 | 87.95 | 88.45 | 324,810 | -1.02(-1.14%) |
Mar 22, 2013 | 89.75 | 89.89 | 89.24 | 89.47 | 184,857 | -0.14(-0.15%) |
Mar 21, 2013 | 90.44 | 91.13 | 89.61 | 89.61 | 151,488 | -1.82(-2.00%) |
Mar 20, 2013 | 91.30 | 91.43 | 90.72 | 91.43 | 178,444 | +0.98(+1.08%) |
Mar 19, 2013 | 91.00 | 91.00 | 90.01 | 90.46 | 118,258 | -0.88(-0.96%) |
Mar 18, 2013 | 91.21 | 91.84 | 91.21 | 91.33 | 131,888 | -0.69(-0.75%) |
Mar 15, 2013 | 92.18 | 92.55 | 91.92 | 92.02 | 125,180 | -1.68(-1.80%) |
Mar 14, 2013 | 93.56 | 93.75 | 93.35 | 93.70 | 69,105 | +0.46(+0.49%) |
Mar 13, 2013 | 93.50 | 93.50 | 92.92 | 93.24 | 112,949 | -0.64(-0.68%) |
Mar 12, 2013 | 94.75 | 94.82 | 93.60 | 93.88 | 187,429 | -1.04(-1.10%) |
Mar 11, 2013 | 94.71 | 95.02 | 94.65 | 94.92 | 117,905 | +0.50(+0.53%) |
Mar 08, 2013 | 94.55 | 94.72 | 93.60 | 94.42 | 264,021 | +0.98(+1.05%) |
Mar 07, 2013 | 93.20 | 93.91 | 93.20 | 93.44 | 93,445 | +0.09(+0.09%) |
Mar 06, 2013 | 92.67 | 93.60 | 92.67 | 93.35 | 161,497 | +1.19(+1.29%) |
Mar 05, 2013 | 91.73 | 92.24 | 91.66 | 92.16 | 168,946 | +1.54(+1.70%) |
Mar 04, 2013 | 90.99 | 91.18 | 90.24 | 90.62 | 156,934 | -1.54(-1.67%) |