Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 96.37 | 97.32 | 94.75 | 94.78 | 4,261,334 | -2.03(-2.09%) |
May 30, 2013 | 98.05 | 98.59 | 96.79 | 96.81 | 2,342,989 | -1.06(-1.09%) |
May 29, 2013 | 99.19 | 99.26 | 96.28 | 97.87 | 3,269,767 | -2.03(-2.03%) |
May 28, 2013 | 100.45 | 101.21 | 98.84 | 99.90 | 2,952,423 | +0.55(+0.56%) |
May 24, 2013 | 97.94 | 99.68 | 97.67 | 99.35 | 2,024,312 | +0.50(+0.51%) |
May 23, 2013 | 99.73 | 99.85 | 98.41 | 98.85 | 2,454,056 | -1.40(-1.39%) |
May 22, 2013 | 102.06 | 103.90 | 99.53 | 100.25 | 3,087,016 | -2.39(-2.32%) |
May 21, 2013 | 101.99 | 103.24 | 101.99 | 102.63 | 1,632,262 | +0.72(+0.71%) |
May 20, 2013 | 102.25 | 102.50 | 101.44 | 101.91 | 1,313,095 | -0.51(-0.50%) |
May 17, 2013 | 101.56 | 102.45 | 101.21 | 102.42 | 2,279,120 | +1.30(+1.29%) |
May 16, 2013 | 101.86 | 102.67 | 100.87 | 101.11 | 2,511,062 | -1.17(-1.15%) |
May 15, 2013 | 101.50 | 102.30 | 101.04 | 102.28 | 2,558,917 | +0.46(+0.45%) |
May 13, 2013 | 101.49 | 102.11 | 101.34 | 101.82 | 1,677,173 | +0.33(+0.33%) |
May 10, 2013 | 101.37 | 101.62 | 101.09 | 101.49 | 1,443,688 | +0.27(+0.26%) |
May 09, 2013 | 102.27 | 102.33 | 101.08 | 101.22 | 2,606,094 | -0.81(-0.80%) |
May 08, 2013 | 101.18 | 102.28 | 100.59 | 102.04 | 2,777,468 | +0.83(+0.82%) |
May 07, 2013 | 101.44 | 101.44 | 100.65 | 101.21 | 1,432,136 | -0.28(-0.28%) |
May 06, 2013 | 101.44 | 102.04 | 101.21 | 101.49 | 1,480,631 | -0.04(-0.04%) |
May 03, 2013 | 101.33 | 101.81 | 101.07 | 101.53 | 1,775,584 | +0.80(+0.79%) |
May 02, 2013 | 100.25 | 101.26 | 99.76 | 100.73 | 1,797,314 | +0.83(+0.83%) |
May 01, 2013 | 100.63 | 100.87 | 99.87 | 99.90 | 2,296,537 | -0.85(-0.84%) |
Apr 30, 2013 | 99.75 | 100.77 | 99.46 | 100.75 | 2,792,318 | +1.18(+1.18%) |
Apr 29, 2013 | 99.75 | 99.93 | 99.27 | 99.58 | 1,458,302 | +0.21(+0.21%) |
Apr 26, 2013 | 99.29 | 99.72 | 99.11 | 99.37 | 1,670,019 | -0.22(-0.22%) |
Apr 25, 2013 | 99.98 | 100.09 | 99.27 | 99.59 | 1,636,334 | -0.47(-0.47%) |
Apr 24, 2013 | 99.72 | 100.11 | 99.31 | 100.06 | 1,661,242 | +0.45(+0.45%) |
Apr 23, 2013 | 99.74 | 99.96 | 98.99 | 99.61 | 1,774,407 | +0.31(+0.31%) |
Apr 22, 2013 | 99.81 | 99.97 | 98.73 | 99.30 | 1,781,390 | -0.35(-0.35%) |
Apr 19, 2013 | 98.03 | 99.64 | 97.93 | 99.64 | 2,893,553 | +1.81(+1.85%) |
Apr 18, 2013 | 97.92 | 98.09 | 97.18 | 97.83 | 1,845,039 | +0.06(+0.06%) |
Apr 17, 2013 | 98.22 | 98.29 | 96.95 | 97.77 | 2,173,938 | -0.95(-0.96%) |
Apr 16, 2013 | 96.91 | 99.08 | 96.27 | 98.72 | 3,020,734 | +2.29(+2.37%) |
Apr 15, 2013 | 97.52 | 98.49 | 96.41 | 96.44 | 2,961,117 | -1.82(-1.85%) |
Apr 12, 2013 | 98.40 | 98.66 | 97.59 | 98.26 | 2,012,291 | -0.35(-0.35%) |
Apr 11, 2013 | 96.80 | 98.69 | 96.65 | 98.60 | 4,254,328 | +1.98(+2.05%) |
Apr 10, 2013 | 95.49 | 96.89 | 95.44 | 96.62 | 2,562,569 | +0.94(+0.98%) |
Apr 09, 2013 | 95.79 | 96.19 | 94.97 | 95.68 | 2,476,471 | +0.01(+0.01%) |
Apr 08, 2013 | 93.66 | 95.68 | 93.65 | 95.68 | 3,759,511 | +1.62(+1.73%) |
Apr 05, 2013 | 91.88 | 94.09 | 91.88 | 94.05 | 3,456,660 | +1.49(+1.61%) |
Apr 04, 2013 | 91.66 | 92.76 | 91.56 | 92.57 | 2,208,027 | +0.91(+0.99%) |
Apr 03, 2013 | 91.51 | 91.66 | 90.95 | 91.66 | 2,102,947 | +0.58(+0.64%) |
Apr 02, 2013 | 90.65 | 91.10 | 90.54 | 91.08 | 1,672,640 | +0.93(+1.04%) |
Apr 01, 2013 | 89.73 | 90.14 | 89.51 | 90.14 | 2,560,522 | +0.43(+0.48%) |
Mar 28, 2013 | 90.08 | 90.53 | 89.21 | 89.71 | 2,656,162 | -0.36(-0.40%) |
Mar 27, 2013 | 89.66 | 90.28 | 89.58 | 90.08 | 1,365,227 | -0.07(-0.08%) |
Mar 26, 2013 | 90.69 | 90.75 | 89.96 | 90.15 | 2,337,511 | -0.02(-0.02%) |
Mar 25, 2013 | 90.64 | 90.79 | 89.94 | 90.17 | 1,563,424 | +0.12(+0.14%) |
Mar 22, 2013 | 89.66 | 90.22 | 89.43 | 90.04 | 1,336,731 | +0.61(+0.68%) |
Mar 21, 2013 | 89.40 | 90.01 | 89.18 | 89.43 | 1,804,774 | -0.23(-0.26%) |
Mar 20, 2013 | 89.37 | 89.66 | 89.11 | 89.66 | 1,989,024 | +0.78(+0.87%) |
Mar 19, 2013 | 89.79 | 89.88 | 88.31 | 88.89 | 3,009,944 | -0.92(-1.03%) |
Mar 18, 2013 | 89.67 | 90.16 | 89.21 | 89.81 | 2,182,451 | -0.49(-0.55%) |
Mar 15, 2013 | 90.08 | 90.42 | 89.77 | 90.30 | 4,417,152 | -0.16(-0.18%) |
Mar 14, 2013 | 90.10 | 90.80 | 90.05 | 90.46 | 1,422,515 | +0.33(+0.36%) |
Mar 13, 2013 | 90.47 | 90.76 | 89.95 | 90.13 | 1,269,779 | -0.12(-0.14%) |
Mar 12, 2013 | 90.94 | 91.05 | 90.13 | 90.26 | 2,224,771 | -0.84(-0.92%) |
Mar 11, 2013 | 90.52 | 91.11 | 90.15 | 91.10 | 2,136,222 | +0.57(+0.62%) |
Mar 08, 2013 | 90.72 | 90.72 | 89.41 | 90.53 | 2,774,059 | -0.05(-0.05%) |
Mar 07, 2013 | 91.69 | 91.89 | 90.38 | 90.57 | 2,750,867 | -1.04(-1.14%) |
Mar 06, 2013 | 92.46 | 92.46 | 91.36 | 91.62 | 1,195,913 | -0.39(-0.42%) |
Mar 05, 2013 | 91.69 | 92.20 | 91.12 | 92.01 | 1,490,410 | +0.65(+0.71%) |
Mar 04, 2013 | 90.46 | 91.84 | 90.26 | 91.36 | 1,787,541 | +0.83(+0.92%) |