Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 95.14 | 95.50 | 94.17 | 94.27 | 201,534 | -0.94(-0.99%) |
May 30, 2013 | 93.95 | 95.50 | 93.26 | 95.21 | 0 | +1.81(+1.94%) |
May 29, 2013 | 92.51 | 94.41 | 92.05 | 93.40 | 218,583 | +0.44(+0.47%) |
May 28, 2013 | 92.50 | 93.30 | 91.73 | 92.96 | 253,959 | +1.29(+1.41%) |
May 24, 2013 | 92.59 | 92.59 | 91.25 | 91.67 | 0 | -1.16(-1.25%) |
May 23, 2013 | 91.51 | 92.87 | 90.63 | 92.83 | 0 | +0.09(+0.10%) |
May 22, 2013 | 96.29 | 97.13 | 91.96 | 92.74 | 0 | -3.27(-3.41%) |
May 21, 2013 | 95.81 | 97.29 | 95.47 | 96.01 | 0 | +0.48(+0.50%) |
May 20, 2013 | 95.44 | 96.61 | 94.58 | 95.53 | 0 | +0.09(+0.09%) |
May 17, 2013 | 95.60 | 95.70 | 94.00 | 95.44 | 0 | +0.64(+0.68%) |
May 16, 2013 | 94.77 | 95.53 | 94.50 | 94.80 | 106,008 | -0.32(-0.34%) |
May 15, 2013 | 92.37 | 95.36 | 92.19 | 95.12 | 0 | +3.22(+3.50%) |
May 13, 2013 | 92.70 | 92.73 | 90.61 | 91.90 | 0 | -0.40(-0.43%) |
May 10, 2013 | 89.60 | 92.87 | 89.60 | 92.30 | 0 | +0.30(+0.33%) |
May 09, 2013 | 91.16 | 92.78 | 90.44 | 92.00 | 0 | +1.05(+1.15%) |
May 08, 2013 | 90.27 | 91.09 | 88.26 | 90.95 | 0 | +0.77(+0.85%) |
May 07, 2013 | 89.82 | 90.71 | 87.85 | 90.18 | 0 | +0.00(+0.00%) |
May 06, 2013 | 84.97 | 90.43 | 84.30 | 90.18 | 0 | +5.39(+6.36%) |
May 03, 2013 | 83.95 | 85.24 | 83.22 | 84.79 | 0 | +1.57(+1.89%) |
May 02, 2013 | 81.93 | 83.41 | 81.24 | 83.22 | 0 | +1.48(+1.81%) |
May 01, 2013 | 82.26 | 82.45 | 80.59 | 81.74 | 0 | -0.80(-0.97%) |
Apr 30, 2013 | 82.40 | 83.34 | 82.02 | 82.54 | 242,429 | -0.65(-0.78%) |
Apr 29, 2013 | 82.04 | 83.32 | 81.57 | 83.19 | 539,900 | +1.64(+2.01%) |
Apr 26, 2013 | 80.13 | 81.99 | 80.08 | 81.55 | 495,594 | +1.47(+1.84%) |
Apr 25, 2013 | 74.33 | 80.74 | 73.45 | 80.08 | 477,709 | +5.76(+7.75%) |
Apr 24, 2013 | 73.16 | 74.94 | 73.03 | 74.32 | 0 | +1.34(+1.84%) |
Apr 23, 2013 | 71.88 | 73.01 | 71.54 | 72.98 | 336,211 | +1.33(+1.86%) |
Apr 22, 2013 | 72.62 | 72.62 | 70.70 | 71.65 | 219,926 | -0.74(-1.02%) |
Apr 19, 2013 | 73.08 | 73.63 | 72.00 | 72.39 | 163,802 | -0.54(-0.74%) |
Apr 18, 2013 | 75.25 | 75.26 | 72.65 | 72.93 | 421,754 | -2.34(-3.11%) |
Apr 17, 2013 | 75.99 | 76.06 | 74.10 | 75.27 | 220,845 | -0.91(-1.19%) |
Apr 16, 2013 | 75.60 | 76.30 | 75.45 | 76.18 | 299,851 | +0.75(+0.99%) |
Apr 15, 2013 | 76.34 | 76.90 | 74.75 | 75.43 | 447,496 | -1.12(-1.46%) |
Apr 12, 2013 | 76.56 | 77.19 | 75.94 | 76.55 | 233,011 | -0.46(-0.60%) |
Apr 11, 2013 | 76.37 | 78.00 | 76.25 | 77.01 | 362,756 | +0.80(+1.05%) |
Apr 10, 2013 | 75.99 | 77.25 | 75.52 | 76.21 | 236,441 | +0.24(+0.32%) |
Apr 09, 2013 | 75.71 | 76.96 | 75.40 | 75.97 | 319,910 | +0.13(+0.17%) |
Apr 08, 2013 | 73.19 | 75.95 | 72.76 | 75.84 | 369,772 | +2.19(+2.97%) |
Apr 05, 2013 | 70.02 | 73.98 | 69.48 | 73.65 | 374,823 | +2.72(+3.83%) |
Apr 04, 2013 | 69.38 | 71.22 | 69.38 | 70.93 | 230,905 | +1.42(+2.04%) |
Apr 03, 2013 | 70.59 | 70.59 | 68.94 | 69.51 | 324,081 | -1.21(-1.71%) |
Apr 02, 2013 | 69.46 | 71.69 | 69.46 | 70.72 | 359,713 | +1.29(+1.86%) |
Apr 01, 2013 | 69.44 | 70.00 | 67.95 | 69.43 | 253,502 | -0.32(-0.46%) |
Mar 28, 2013 | 70.26 | 70.87 | 69.01 | 69.75 | 317,423 | -0.68(-0.97%) |
Mar 27, 2013 | 68.92 | 70.83 | 68.64 | 70.43 | 223,141 | +1.23(+1.78%) |
Mar 26, 2013 | 67.67 | 69.48 | 67.32 | 69.20 | 264,635 | +1.85(+2.75%) |
Mar 25, 2013 | 70.15 | 70.41 | 66.97 | 67.35 | 371,423 | -2.53(-3.62%) |
Mar 22, 2013 | 71.33 | 71.92 | 69.46 | 69.88 | 208,111 | -0.82(-1.16%) |
Mar 21, 2013 | 71.14 | 72.39 | 70.12 | 70.70 | 267,414 | -0.62(-0.87%) |
Mar 20, 2013 | 73.00 | 73.48 | 70.51 | 71.32 | 592,596 | -0.48(-0.67%) |
Mar 19, 2013 | 76.17 | 78.58 | 71.73 | 71.80 | 847,763 | -4.10(-5.40%) |
Mar 18, 2013 | 79.00 | 79.40 | 75.66 | 75.90 | 385,366 | -3.55(-4.47%) |
Mar 15, 2013 | 81.75 | 82.42 | 79.32 | 79.45 | 303,547 | -2.30(-2.81%) |
Mar 14, 2013 | 81.25 | 82.58 | 81.09 | 81.75 | 286,518 | +0.72(+0.89%) |
Mar 13, 2013 | 83.25 | 83.44 | 81.03 | 81.03 | 212,797 | -2.31(-2.77%) |
Mar 12, 2013 | 82.19 | 84.31 | 82.19 | 83.34 | 212,002 | +0.94(+1.14%) |
Mar 11, 2013 | 83.00 | 84.21 | 82.24 | 82.40 | 168,467 | -1.32(-1.58%) |
Mar 08, 2013 | 82.39 | 84.53 | 82.20 | 83.72 | 310,358 | +1.26(+1.53%) |
Mar 07, 2013 | 81.48 | 82.84 | 80.55 | 82.46 | 209,409 | +0.73(+0.89%) |
Mar 06, 2013 | 83.95 | 84.47 | 80.86 | 81.73 | 157,781 | -2.06(-2.46%) |
Mar 05, 2013 | 82.27 | 84.98 | 82.27 | 83.79 | 176,403 | +1.56(+1.90%) |
Mar 04, 2013 | 81.57 | 82.52 | 80.86 | 82.23 | 253,408 | +0.32(+0.39%) |