Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 86.72 | 88.58 | 86.61 | 86.86 | 63,051 | -0.84(-0.96%) |
May 30, 2013 | 87.39 | 87.80 | 85.92 | 87.70 | 117,812 | +0.30(+0.34%) |
May 29, 2013 | 88.94 | 89.49 | 85.51 | 87.40 | 144,249 | -2.58(-2.87%) |
May 28, 2013 | 89.40 | 90.90 | 88.60 | 89.98 | 143,342 | +2.07(+2.35%) |
May 24, 2013 | 85.01 | 88.92 | 84.60 | 87.91 | 0 | +2.56(+3.00%) |
May 23, 2013 | 84.44 | 86.01 | 82.41 | 85.35 | 0 | -0.35(-0.41%) |
May 22, 2013 | 87.90 | 89.48 | 85.30 | 85.70 | 0 | -2.98(-3.36%) |
May 21, 2013 | 89.06 | 90.73 | 88.37 | 88.68 | 0 | -0.56(-0.63%) |
May 20, 2013 | 86.88 | 89.86 | 86.61 | 89.24 | 0 | +1.54(+1.76%) |
May 17, 2013 | 87.65 | 88.00 | 87.30 | 87.70 | 0 | +0.13(+0.15%) |
May 16, 2013 | 88.00 | 88.20 | 86.76 | 87.57 | 101,704 | -0.03(-0.03%) |
May 15, 2013 | 87.92 | 88.58 | 87.31 | 87.60 | 0 | +2.06(+2.41%) |
May 13, 2013 | 85.65 | 86.15 | 84.90 | 85.54 | 0 | +0.02(+0.02%) |
May 10, 2013 | 85.89 | 85.89 | 84.44 | 85.52 | 0 | -0.02(-0.02%) |
May 09, 2013 | 85.55 | 86.92 | 85.15 | 85.54 | 0 | -0.62(-0.72%) |
May 08, 2013 | 86.51 | 86.51 | 84.90 | 86.16 | 0 | -0.83(-0.95%) |
May 07, 2013 | 83.88 | 88.07 | 83.86 | 86.99 | 0 | +3.07(+3.66%) |
May 06, 2013 | 92.02 | 93.50 | 83.34 | 83.92 | 0 | -8.25(-8.95%) |
May 03, 2013 | 68.97 | 92.19 | 81.56 | 92.17 | 0 | +10.61(+13.01%) |
May 02, 2013 | 80.41 | 82.16 | 79.66 | 81.56 | 0 | +1.69(+2.12%) |
May 01, 2013 | 84.25 | 84.25 | 79.27 | 79.87 | 211,835 | -4.50(-5.33%) |
Apr 30, 2013 | 84.38 | 85.09 | 83.55 | 84.37 | 0 | +0.05(+0.06%) |
Apr 29, 2013 | 84.47 | 85.48 | 84.01 | 84.32 | 99,556 | -0.52(-0.61%) |
Apr 26, 2013 | 84.49 | 85.00 | 84.69 | 84.84 | 158,407 | +0.03(+0.04%) |
Apr 25, 2013 | 88.49 | 88.49 | 83.52 | 84.81 | 0 | -1.03(-1.20%) |
Apr 24, 2013 | 84.79 | 88.50 | 84.17 | 85.84 | 240,568 | +1.64(+1.95%) |
Apr 23, 2013 | 83.14 | 84.34 | 82.60 | 84.20 | 179,434 | +1.60(+1.94%) |
Apr 22, 2013 | 82.15 | 83.17 | 80.83 | 82.60 | 128,295 | +0.28(+0.34%) |
Apr 19, 2013 | 85.00 | 85.49 | 81.03 | 82.32 | 133,188 | -1.94(-2.30%) |
Apr 18, 2013 | 84.85 | 86.42 | 83.32 | 84.26 | 162,818 | -0.04(-0.05%) |
Apr 17, 2013 | 88.00 | 88.00 | 83.07 | 84.30 | 195,738 | -4.55(-5.12%) |
Apr 16, 2013 | 90.21 | 92.35 | 88.69 | 88.85 | 168,493 | -0.40(-0.45%) |
Apr 15, 2013 | 93.86 | 94.50 | 88.45 | 89.25 | 217,572 | -5.68(-5.98%) |
Apr 12, 2013 | 95.38 | 95.75 | 93.40 | 94.93 | 110,360 | -0.58(-0.61%) |
Apr 11, 2013 | 94.03 | 95.79 | 93.63 | 95.51 | 121,487 | +1.04(+1.10%) |
Apr 10, 2013 | 93.12 | 94.98 | 93.10 | 94.47 | 139,812 | +0.79(+0.84%) |
Apr 09, 2013 | 94.13 | 94.89 | 92.02 | 93.68 | 126,861 | +0.66(+0.71%) |
Apr 08, 2013 | 92.85 | 94.39 | 92.01 | 93.02 | 99,559 | +1.89(+2.07%) |
Apr 05, 2013 | 89.85 | 92.34 | 89.85 | 91.13 | 89,980 | -0.41(-0.45%) |
Apr 04, 2013 | 91.40 | 93.19 | 90.05 | 91.54 | 136,278 | +0.29(+0.32%) |
Apr 03, 2013 | 97.90 | 98.07 | 87.33 | 91.25 | 446,896 | -7.03(-7.15%) |
Apr 02, 2013 | 100.57 | 102.40 | 97.66 | 98.28 | 233,217 | -2.76(-2.73%) |
Apr 01, 2013 | 108.11 | 108.86 | 99.63 | 101.04 | 237,556 | -6.88(-6.38%) |
Mar 28, 2013 | 105.55 | 108.74 | 104.45 | 107.92 | 149,203 | +2.98(+2.84%) |
Mar 27, 2013 | 107.32 | 107.32 | 104.58 | 104.94 | 110,139 | -2.79(-2.59%) |
Mar 26, 2013 | 105.88 | 108.00 | 105.88 | 107.73 | 89,403 | +1.87(+1.77%) |
Mar 25, 2013 | 109.71 | 110.33 | 105.01 | 105.86 | 127,901 | -3.97(-3.61%) |
Mar 22, 2013 | 109.21 | 110.67 | 108.22 | 109.83 | 117,040 | +1.29(+1.19%) |
Mar 21, 2013 | 106.07 | 111.36 | 105.74 | 108.54 | 163,427 | +2.72(+2.57%) |
Mar 20, 2013 | 107.18 | 108.70 | 105.80 | 105.82 | 159,026 | -0.66(-0.62%) |
Mar 19, 2013 | 108.35 | 110.96 | 104.94 | 106.48 | 123,380 | -1.01(-0.94%) |
Mar 18, 2013 | 107.10 | 108.66 | 104.64 | 107.49 | 87,691 | +0.33(+0.31%) |
Mar 15, 2013 | 108.83 | 109.19 | 106.53 | 107.16 | 155,149 | -1.41(-1.30%) |
Mar 14, 2013 | 108.02 | 109.07 | 106.30 | 108.57 | 105,256 | +0.32(+0.30%) |
Mar 13, 2013 | 108.89 | 109.19 | 105.65 | 108.25 | 98,784 | -1.07(-0.98%) |
Mar 12, 2013 | 110.88 | 113.11 | 107.57 | 109.32 | 122,156 | -1.56(-1.41%) |
Mar 11, 2013 | 110.22 | 111.70 | 109.00 | 110.88 | 135,343 | +1.38(+1.26%) |
Mar 08, 2013 | 108.88 | 109.62 | 105.65 | 109.50 | 120,867 | +2.00(+1.86%) |
Mar 07, 2013 | 108.21 | 108.38 | 106.36 | 107.50 | 86,207 | -0.93(-0.86%) |
Mar 06, 2013 | 106.48 | 108.98 | 104.62 | 108.43 | 110,021 | +2.86(+2.71%) |
Mar 05, 2013 | 105.54 | 107.39 | 105.09 | 105.57 | 120,837 | +1.34(+1.29%) |
Mar 04, 2013 | 102.50 | 104.98 | 101.50 | 104.23 | 187,325 | +1.79(+1.75%) |