Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.64 | 84.33 | 82.90 | 83.21 | 1,217,217 | -0.91(-1.08%) |
May 30, 2013 | 83.14 | 84.69 | 83.04 | 84.12 | 0 | +0.83(+1.00%) |
May 29, 2013 | 83.31 | 83.72 | 82.37 | 83.29 | 1,407,270 | -0.38(-0.45%) |
May 28, 2013 | 82.51 | 83.72 | 82.50 | 83.67 | 1,229,420 | +2.11(+2.59%) |
May 24, 2013 | 80.72 | 81.78 | 80.08 | 81.56 | 0 | +0.34(+0.42%) |
May 23, 2013 | 81.19 | 81.59 | 80.13 | 81.22 | 964,018 | -0.80(-0.98%) |
May 22, 2013 | 83.09 | 84.50 | 81.65 | 82.02 | 0 | -0.64(-0.77%) |
May 21, 2013 | 83.21 | 83.48 | 82.50 | 82.66 | 0 | -0.22(-0.27%) |
May 20, 2013 | 82.18 | 83.55 | 81.40 | 82.88 | 0 | +0.25(+0.30%) |
May 17, 2013 | 82.55 | 83.18 | 81.72 | 82.63 | 0 | +0.03(+0.04%) |
May 16, 2013 | 82.57 | 86.22 | 82.00 | 82.60 | 2,719,477 | +2.69(+3.37%) |
May 15, 2013 | 78.60 | 80.08 | 77.60 | 79.91 | 1,792,483 | +1.57(+2.00%) |
May 13, 2013 | 80.24 | 80.41 | 78.22 | 78.34 | 1,922,149 | -1.65(-2.06%) |
May 10, 2013 | 79.39 | 80.03 | 79.16 | 79.99 | 0 | +0.82(+1.04%) |
May 09, 2013 | 78.78 | 79.87 | 78.22 | 79.17 | 1,855,522 | +0.47(+0.60%) |
May 08, 2013 | 76.64 | 78.71 | 76.57 | 78.70 | 0 | +1.74(+2.26%) |
May 07, 2013 | 78.22 | 79.00 | 76.71 | 76.96 | 0 | -0.56(-0.72%) |
May 06, 2013 | 75.50 | 77.55 | 75.10 | 77.52 | 0 | +2.15(+2.85%) |
May 03, 2013 | 75.65 | 75.96 | 74.50 | 75.37 | 0 | +0.87(+1.17%) |
May 02, 2013 | 73.31 | 76.12 | 73.00 | 74.50 | 0 | +0.38(+0.51%) |
May 01, 2013 | 76.10 | 76.32 | 73.77 | 74.12 | 0 | -2.31(-3.02%) |
Apr 30, 2013 | 75.31 | 77.25 | 74.28 | 76.43 | 0 | +0.47(+0.62%) |
Apr 29, 2013 | 74.27 | 77.03 | 73.65 | 75.96 | 1,840,323 | +1.76(+2.37%) |
Apr 26, 2013 | 73.74 | 75.20 | 74.10 | 74.20 | 1,626,555 | -0.69(-0.92%) |
Apr 25, 2013 | 76.68 | 81.30 | 74.31 | 74.89 | 5,904,691 | +2.54(+3.51%) |
Apr 24, 2013 | 72.20 | 72.74 | 71.21 | 72.35 | 1,746,124 | +0.02(+0.03%) |
Apr 23, 2013 | 71.71 | 72.98 | 71.71 | 72.33 | 1,214,837 | +0.90(+1.26%) |
Apr 22, 2013 | 71.73 | 71.99 | 70.60 | 71.43 | 1,311,292 | +0.05(+0.07%) |
Apr 19, 2013 | 72.47 | 72.48 | 71.14 | 71.38 | 1,434,729 | -1.16(-1.60%) |
Apr 18, 2013 | 73.74 | 74.18 | 72.20 | 72.54 | 1,068,793 | -0.95(-1.29%) |
Apr 17, 2013 | 73.45 | 74.64 | 72.98 | 73.49 | 1,407,657 | -0.45(-0.61%) |
Apr 16, 2013 | 73.44 | 74.56 | 73.09 | 73.94 | 1,263,225 | +0.94(+1.29%) |
Apr 15, 2013 | 74.57 | 75.13 | 72.80 | 73.00 | 1,409,131 | -1.98(-2.64%) |
Apr 12, 2013 | 75.61 | 75.84 | 73.86 | 74.98 | 1,418,641 | -0.92(-1.21%) |
Apr 11, 2013 | 73.38 | 76.76 | 72.96 | 75.90 | 2,503,194 | +2.50(+3.41%) |
Apr 10, 2013 | 72.93 | 73.79 | 72.12 | 73.40 | 1,959,091 | +0.95(+1.31%) |
Apr 09, 2013 | 72.75 | 73.43 | 72.07 | 72.45 | 2,672,241 | -0.32(-0.44%) |
Apr 08, 2013 | 73.37 | 73.40 | 71.65 | 72.77 | 3,425,525 | -0.44(-0.60%) |
Apr 05, 2013 | 73.33 | 75.79 | 71.95 | 73.21 | 12,462,890 | -17.21(-19.03%) |
Apr 04, 2013 | 90.11 | 91.00 | 89.69 | 90.42 | 2,122,945 | -0.10(-0.11%) |
Apr 03, 2013 | 90.75 | 92.57 | 89.88 | 90.52 | 1,931,253 | +0.69(+0.77%) |
Apr 02, 2013 | 89.88 | 90.00 | 88.92 | 89.83 | 1,542,843 | +1.92(+2.18%) |
Apr 01, 2013 | 88.84 | 89.39 | 87.61 | 87.91 | 861,680 | -1.17(-1.31%) |
Mar 28, 2013 | 88.43 | 89.81 | 87.83 | 89.08 | 1,130,206 | +0.36(+0.41%) |
Mar 27, 2013 | 88.45 | 89.05 | 87.51 | 88.72 | 1,427,206 | +1.15(+1.31%) |
Mar 26, 2013 | 87.84 | 88.00 | 87.03 | 87.57 | 807,093 | +0.09(+0.10%) |
Mar 25, 2013 | 87.44 | 88.15 | 86.97 | 87.48 | 1,219,220 | +0.47(+0.54%) |
Mar 22, 2013 | 89.11 | 89.70 | 86.33 | 87.01 | 1,805,741 | -2.02(-2.27%) |
Mar 21, 2013 | 90.00 | 91.20 | 88.66 | 89.03 | 1,003,286 | -1.92(-2.11%) |
Mar 20, 2013 | 90.63 | 91.10 | 89.89 | 90.95 | 1,056,545 | +1.25(+1.39%) |
Mar 19, 2013 | 90.34 | 90.36 | 88.10 | 89.70 | 1,261,214 | -0.54(-0.60%) |
Mar 18, 2013 | 89.53 | 90.44 | 87.97 | 90.24 | 1,709,176 | -0.67(-0.74%) |
Mar 15, 2013 | 91.14 | 92.54 | 90.65 | 90.91 | 1,866,966 | -0.40(-0.44%) |
Mar 14, 2013 | 93.00 | 93.09 | 91.07 | 91.31 | 2,154,955 | -1.48(-1.59%) |
Mar 13, 2013 | 93.55 | 95.00 | 92.12 | 92.79 | 1,262,527 | -0.67(-0.72%) |
Mar 12, 2013 | 94.43 | 95.22 | 92.85 | 93.46 | 1,145,230 | -1.28(-1.35%) |
Mar 11, 2013 | 93.90 | 94.87 | 93.40 | 94.74 | 1,049,258 | +0.73(+0.78%) |
Mar 08, 2013 | 94.68 | 95.40 | 93.79 | 94.01 | 1,713,771 | -0.22(-0.23%) |
Mar 07, 2013 | 94.03 | 95.67 | 93.08 | 94.23 | 1,315,416 | +1.12(+1.20%) |
Mar 06, 2013 | 94.02 | 94.40 | 92.71 | 93.11 | 869,393 | -0.32(-0.34%) |
Mar 05, 2013 | 93.27 | 93.94 | 92.74 | 93.43 | 1,596,943 | +0.78(+0.84%) |
Mar 04, 2013 | 93.07 | 93.56 | 92.18 | 92.65 | 1,495,423 | -0.93(-0.99%) |