Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 97.89 | 98.17 | 97.40 | 97.40 | 35,450 | -0.39(-0.40%) |
May 30, 2013 | 97.40 | 98.19 | 97.19 | 97.79 | 41,378 | +0.89(+0.92%) |
May 29, 2013 | 96.36 | 97.10 | 96.32 | 96.90 | 47,774 | +0.19(+0.20%) |
May 28, 2013 | 97.16 | 97.68 | 96.42 | 96.71 | 36,756 | +1.57(+1.65%) |
May 24, 2013 | 94.30 | 95.14 | 94.20 | 95.14 | 55,675 | -1.01(-1.05%) |
May 23, 2013 | 95.04 | 96.39 | 95.04 | 96.15 | 48,634 | +0.05(+0.05%) |
May 22, 2013 | 96.65 | 98.00 | 95.71 | 96.10 | 58,114 | -1.07(-1.10%) |
May 21, 2013 | 96.38 | 97.39 | 95.89 | 97.17 | 34,506 | +1.99(+2.09%) |
May 20, 2013 | 94.73 | 95.30 | 94.72 | 95.18 | 30,534 | -0.63(-0.66%) |
May 17, 2013 | 94.97 | 96.16 | 94.79 | 95.81 | 20,047 | +1.12(+1.18%) |
May 16, 2013 | 94.91 | 95.69 | 94.51 | 94.69 | 42,203 | +0.04(+0.04%) |
May 15, 2013 | 93.80 | 94.65 | 93.80 | 94.65 | 31,306 | -1.32(-1.38%) |
May 13, 2013 | 95.32 | 96.09 | 95.29 | 95.97 | 152,297 | -0.21(-0.22%) |
May 10, 2013 | 96.34 | 96.46 | 95.42 | 96.18 | 14,417 | +0.18(+0.19%) |
May 09, 2013 | 96.78 | 96.98 | 95.86 | 96.00 | 20,501 | -0.70(-0.72%) |
May 08, 2013 | 96.34 | 97.00 | 96.34 | 96.70 | 70,796 | +0.55(+0.57%) |
May 07, 2013 | 96.60 | 96.96 | 96.15 | 96.15 | 70,710 | +1.07(+1.13%) |
May 06, 2013 | 95.66 | 95.66 | 95.00 | 95.08 | 95,706 | -0.79(-0.82%) |
May 03, 2013 | 95.89 | 96.90 | 95.67 | 95.87 | 46,654 | +1.95(+2.08%) |
May 02, 2013 | 93.41 | 94.15 | 93.41 | 93.92 | 18,004 | +1.81(+1.97%) |
May 01, 2013 | 93.20 | 93.22 | 92.00 | 92.11 | 49,620 | -1.19(-1.28%) |
Apr 30, 2013 | 92.72 | 93.45 | 92.62 | 93.30 | 32,676 | +0.30(+0.32%) |
Apr 29, 2013 | 91.43 | 93.11 | 91.43 | 93.00 | 109,824 | +1.41(+1.54%) |
Apr 26, 2013 | 91.20 | 91.67 | 91.12 | 91.59 | 43,459 | +4.43(+5.08%) |
Apr 25, 2013 | 86.86 | 87.88 | 86.60 | 87.16 | 74,374 | +1.47(+1.72%) |
Apr 24, 2013 | 87.80 | 87.80 | 85.33 | 85.69 | 45,119 | -2.35(-2.67%) |
Apr 23, 2013 | 87.52 | 88.50 | 87.52 | 88.04 | 42,005 | +1.42(+1.64%) |
Apr 22, 2013 | 85.82 | 86.64 | 85.50 | 86.62 | 29,575 | +0.67(+0.78%) |
Apr 19, 2013 | 86.27 | 86.46 | 85.66 | 85.95 | 21,183 | +0.25(+0.29%) |
Apr 18, 2013 | 86.96 | 86.96 | 85.33 | 85.70 | 43,903 | -0.15(-0.17%) |
Apr 17, 2013 | 87.50 | 87.50 | 85.24 | 85.85 | 58,156 | -4.19(-4.65%) |
Apr 16, 2013 | 89.89 | 90.17 | 89.13 | 90.04 | 50,409 | +1.24(+1.40%) |
Apr 15, 2013 | 89.15 | 89.76 | 88.64 | 88.80 | 36,507 | -1.34(-1.49%) |
Apr 12, 2013 | 90.00 | 90.14 | 89.45 | 90.14 | 28,206 | -0.28(-0.31%) |
Apr 11, 2013 | 90.46 | 91.15 | 90.38 | 90.42 | 27,413 | +0.70(+0.78%) |
Apr 10, 2013 | 88.90 | 89.79 | 88.67 | 89.72 | 55,996 | +1.98(+2.26%) |
Apr 09, 2013 | 87.83 | 88.06 | 87.10 | 87.74 | 52,054 | +0.60(+0.69%) |
Apr 08, 2013 | 87.01 | 87.18 | 86.65 | 87.14 | 34,898 | -0.26(-0.30%) |
Apr 05, 2013 | 87.10 | 87.49 | 86.71 | 87.40 | 41,071 | -2.12(-2.37%) |
Apr 04, 2013 | 88.70 | 89.60 | 88.40 | 89.52 | 30,769 | +0.38(+0.43%) |
Apr 03, 2013 | 89.95 | 90.05 | 88.76 | 89.14 | 27,474 | +0.38(+0.43%) |
Apr 02, 2013 | 88.30 | 89.20 | 88.08 | 88.76 | 35,209 | +1.16(+1.32%) |
Apr 01, 2013 | 88.03 | 88.13 | 87.25 | 87.60 | 37,050 | -0.20(-0.23%) |
Mar 28, 2013 | 87.71 | 88.29 | 87.59 | 87.80 | 64,559 | +0.85(+0.98%) |
Mar 27, 2013 | 87.32 | 87.35 | 86.65 | 86.95 | 49,018 | -2.73(-3.04%) |
Mar 26, 2013 | 89.52 | 90.00 | 89.07 | 89.68 | 50,392 | +0.29(+0.32%) |
Mar 25, 2013 | 91.50 | 91.77 | 89.02 | 89.39 | 50,167 | -2.81(-3.05%) |
Mar 22, 2013 | 91.75 | 92.56 | 91.54 | 92.20 | 32,452 | +0.29(+0.31%) |
Mar 21, 2013 | 91.35 | 92.43 | 91.35 | 91.91 | 46,663 | -3.07(-3.23%) |
Mar 20, 2013 | 95.01 | 95.35 | 94.61 | 94.98 | 45,003 | +0.48(+0.51%) |
Mar 19, 2013 | 95.55 | 95.60 | 93.89 | 94.50 | 42,343 | -1.20(-1.25%) |
Mar 18, 2013 | 95.01 | 96.60 | 95.01 | 95.70 | 29,708 | -2.01(-2.06%) |
Mar 15, 2013 | 97.51 | 98.00 | 96.70 | 97.71 | 27,064 | -0.19(-0.19%) |
Mar 14, 2013 | 97.25 | 98.10 | 97.03 | 97.90 | 22,920 | +1.64(+1.70%) |
Mar 13, 2013 | 95.72 | 96.37 | 95.32 | 96.26 | 13,789 | +0.84(+0.88%) |
Mar 12, 2013 | 95.75 | 96.10 | 95.09 | 95.42 | 26,599 | -0.48(-0.50%) |
Mar 11, 2013 | 95.43 | 96.00 | 95.43 | 95.90 | 34,928 | +0.61(+0.64%) |
Mar 08, 2013 | 95.99 | 95.99 | 94.60 | 95.29 | 36,459 | -1.13(-1.17%) |
Mar 07, 2013 | 95.56 | 96.52 | 95.56 | 96.42 | 28,226 | +0.78(+0.82%) |
Mar 06, 2013 | 96.40 | 96.40 | 95.28 | 95.64 | 261,784 | +0.61(+0.64%) |
Mar 05, 2013 | 94.80 | 95.44 | 94.31 | 95.03 | 22,237 | +1.17(+1.25%) |
Mar 04, 2013 | 92.64 | 93.90 | 92.30 | 93.86 | 51,476 | +0.19(+0.20%) |