Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 104.33 | 105.08 | 103.81 | 103.82 | 1,291,614 | -1.07(-1.02%) |
May 30, 2013 | 104.33 | 105.08 | 104.12 | 104.89 | 397,657 | +0.89(+0.85%) |
May 29, 2013 | 104.41 | 104.66 | 103.17 | 104.00 | 724,039 | -1.03(-0.98%) |
May 28, 2013 | 104.83 | 105.76 | 104.30 | 105.03 | 944,750 | +1.56(+1.51%) |
May 24, 2013 | 102.93 | 103.56 | 102.21 | 103.47 | 475,846 | -0.03(-0.03%) |
May 23, 2013 | 101.91 | 103.57 | 101.83 | 103.50 | 1,371,401 | +0.35(+0.34%) |
May 22, 2013 | 104.92 | 105.85 | 102.50 | 103.15 | 1,150,021 | -1.56(-1.49%) |
May 21, 2013 | 104.57 | 104.98 | 104.26 | 104.71 | 581,910 | +0.27(+0.26%) |
May 20, 2013 | 104.44 | 105.06 | 104.33 | 104.44 | 1,947,726 | -0.27(-0.26%) |
May 17, 2013 | 103.93 | 104.74 | 103.77 | 104.71 | 960,386 | +1.24(+1.20%) |
May 16, 2013 | 103.42 | 104.15 | 103.17 | 103.47 | 2,518,345 | -0.16(-0.15%) |
May 15, 2013 | 103.41 | 104.17 | 103.31 | 103.63 | 1,493,291 | +1.56(+1.53%) |
May 13, 2013 | 101.98 | 102.44 | 101.61 | 102.07 | 454,442 | +0.04(+0.04%) |
May 10, 2013 | 101.00 | 102.06 | 100.91 | 102.03 | 277,558 | +1.20(+1.19%) |
May 09, 2013 | 101.02 | 101.28 | 100.51 | 100.83 | 471,419 | -0.28(-0.27%) |
May 08, 2013 | 100.65 | 101.15 | 100.38 | 101.11 | 321,964 | +0.17(+0.17%) |
May 07, 2013 | 100.37 | 100.93 | 99.95 | 100.93 | 567,631 | +0.79(+0.79%) |
May 06, 2013 | 99.72 | 100.30 | 99.61 | 100.14 | 279,941 | +0.48(+0.48%) |
May 03, 2013 | 99.42 | 100.24 | 98.16 | 99.66 | 1,616,712 | +1.50(+1.52%) |
May 02, 2013 | 96.99 | 98.31 | 96.90 | 98.16 | 605,394 | +1.66(+1.72%) |
May 01, 2013 | 98.59 | 98.68 | 96.46 | 96.50 | 1,039,873 | -2.25(-2.28%) |
Apr 30, 2013 | 98.50 | 98.89 | 97.94 | 98.75 | 508,269 | +0.36(+0.37%) |
Apr 29, 2013 | 98.29 | 98.67 | 98.02 | 98.39 | 1,456,655 | +0.52(+0.53%) |
Apr 26, 2013 | 97.98 | 98.21 | 97.56 | 97.88 | 730,452 | -0.33(-0.34%) |
Apr 25, 2013 | 97.60 | 98.72 | 97.37 | 98.21 | 1,198,979 | +0.95(+0.98%) |
Apr 24, 2013 | 96.95 | 97.32 | 96.42 | 97.26 | 1,279,756 | +0.32(+0.33%) |
Apr 23, 2013 | 96.26 | 97.00 | 95.75 | 96.94 | 807,810 | +1.41(+1.48%) |
Apr 22, 2013 | 95.36 | 95.75 | 93.82 | 95.52 | 1,089,000 | +0.31(+0.33%) |
Apr 19, 2013 | 94.60 | 95.33 | 93.78 | 95.21 | 417,117 | +1.08(+1.15%) |
Apr 18, 2013 | 95.04 | 95.20 | 93.71 | 94.13 | 1,034,088 | -0.71(-0.75%) |
Apr 17, 2013 | 95.74 | 95.74 | 93.88 | 94.84 | 958,695 | -1.54(-1.60%) |
Apr 16, 2013 | 95.46 | 96.55 | 95.10 | 96.38 | 632,020 | +1.70(+1.79%) |
Apr 15, 2013 | 97.77 | 97.77 | 94.33 | 94.68 | 1,544,212 | -3.53(-3.60%) |
Apr 12, 2013 | 98.20 | 98.54 | 97.42 | 98.22 | 697,744 | -0.37(-0.37%) |
Apr 11, 2013 | 98.39 | 99.25 | 98.34 | 98.59 | 530,364 | +0.08(+0.08%) |
Apr 10, 2013 | 96.98 | 98.66 | 96.90 | 98.50 | 750,779 | +1.71(+1.76%) |
Apr 09, 2013 | 97.10 | 97.26 | 96.47 | 96.80 | 1,254,175 | -0.09(-0.10%) |
Apr 08, 2013 | 96.08 | 96.95 | 95.87 | 96.89 | 3,127,017 | +0.68(+0.71%) |
Apr 05, 2013 | 95.04 | 96.23 | 94.80 | 96.21 | 1,237,451 | -0.38(-0.39%) |
Apr 04, 2013 | 95.98 | 96.61 | 95.61 | 96.58 | 2,341,710 | +0.74(+0.77%) |
Apr 03, 2013 | 97.92 | 97.92 | 95.52 | 95.85 | 1,798,330 | -1.79(-1.83%) |
Apr 02, 2013 | 98.75 | 98.89 | 97.42 | 97.64 | 1,544,206 | -0.39(-0.40%) |
Apr 01, 2013 | 99.28 | 99.46 | 97.55 | 98.02 | 1,320,207 | -1.32(-1.33%) |
Mar 28, 2013 | 99.62 | 99.65 | 99.07 | 99.34 | 1,178,073 | +0.18(+0.19%) |
Mar 27, 2013 | 98.38 | 99.21 | 97.92 | 99.16 | 1,101,548 | +0.10(+0.10%) |
Mar 26, 2013 | 99.16 | 99.30 | 98.50 | 99.06 | 444,001 | +0.35(+0.36%) |
Mar 25, 2013 | 99.12 | 99.61 | 98.00 | 98.71 | 885,033 | -0.03(-0.03%) |
Mar 22, 2013 | 98.89 | 98.93 | 98.48 | 98.73 | 795,325 | +0.26(+0.26%) |
Mar 21, 2013 | 98.69 | 99.06 | 98.06 | 98.48 | 611,329 | -0.89(-0.90%) |
Mar 20, 2013 | 98.83 | 99.39 | 98.83 | 99.37 | 493,513 | +1.04(+1.06%) |
Mar 19, 2013 | 98.99 | 99.31 | 97.42 | 98.33 | 786,970 | -0.53(-0.53%) |
Mar 18, 2013 | 98.11 | 99.22 | 98.10 | 98.85 | 1,517,588 | -0.37(-0.37%) |
Mar 15, 2013 | 99.48 | 99.53 | 99.01 | 99.22 | 967,667 | -0.30(-0.31%) |
Mar 14, 2013 | 98.95 | 99.54 | 98.78 | 99.53 | 516,744 | +0.83(+0.84%) |
Mar 13, 2013 | 98.43 | 98.91 | 98.12 | 98.70 | 465,554 | +0.29(+0.30%) |
Mar 12, 2013 | 98.47 | 98.61 | 98.04 | 98.40 | 342,063 | -0.19(-0.20%) |
Mar 11, 2013 | 98.37 | 98.60 | 98.21 | 98.60 | 340,592 | -0.02(-0.02%) |
Mar 08, 2013 | 98.33 | 98.63 | 97.51 | 98.61 | 2,480,391 | +1.10(+1.12%) |
Mar 07, 2013 | 97.09 | 97.55 | 96.93 | 97.52 | 696,417 | +0.43(+0.45%) |
Mar 06, 2013 | 97.09 | 97.26 | 96.74 | 97.09 | 710,397 | +0.30(+0.31%) |
Mar 05, 2013 | 95.96 | 96.86 | 95.96 | 96.78 | 937,232 | +1.25(+1.31%) |
Mar 04, 2013 | 94.80 | 95.54 | 94.51 | 95.53 | 366,396 | +0.36(+0.38%) |