Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1034 | 1045 | 1027 | 1030 | 0 | -7.99(-0.77%) |
May 30, 2013 | 1036 | 1049 | 1030 | 1038 | 0 | +4.18(+0.40%) |
May 29, 2013 | 1034 | 1042 | 1026 | 1034 | 0 | -6.01(-0.58%) |
May 28, 2013 | 1043 | 1053 | 1034 | 1040 | 0 | +5.25(+0.51%) |
May 24, 2013 | 1035 | 1035 | 1035 | 0 | +3.80(+0.37%) | |
May 23, 2013 | 1026 | 1039 | 1020 | 1031 | 0 | -7.54(-0.73%) |
May 22, 2013 | 1046 | 1054 | 1032 | 1039 | 0 | -7.02(-0.67%) |
May 21, 2013 | 1045 | 1056 | 1037 | 1046 | 0 | -0.54(-0.05%) |
May 20, 2013 | 1040 | 1053 | 1035 | 1046 | 0 | +5.19(+0.50%) |
May 17, 2013 | 1037 | 1047 | 1028 | 1041 | 0 | +5.24(+0.51%) |
May 16, 2013 | 1029 | 1045 | 1020 | 1036 | 0 | -2.20(-0.21%) |
May 15, 2013 | 1038 | 1048 | 1025 | 1038 | 0 | +0.96(+0.09%) |
May 13, 2013 | 1033 | 1042 | 1029 | 1037 | 0 | +2.47(+0.24%) |
May 10, 2013 | 1033 | 1040 | 1025 | 1035 | 0 | +2.97(+0.29%) |
May 09, 2013 | 1033 | 1042 | 1026 | 1032 | 0 | -5.23(-0.50%) |
May 08, 2013 | 1034 | 1042 | 1025 | 1037 | 0 | +1.29(+0.12%) |
May 07, 2013 | 1040 | 1044 | 1027 | 1036 | 0 | -0.49(-0.05%) |
May 06, 2013 | 1033 | 1042 | 1027 | 1036 | 0 | +4.78(+0.46%) |
May 03, 2013 | 1026 | 1034 | 1020 | 1031 | 0 | +13.00(+1.28%) |
May 02, 2013 | 1010 | 1022 | 1005 | 1018 | 0 | +9.75(+0.97%) |
May 01, 2013 | 1015 | 1020 | 1002 | 1008 | 0 | -6.51(-0.64%) |
Apr 30, 2013 | 1007 | 1019 | 999.37 | 1015 | 0 | +7.66(+0.76%) |
Apr 29, 2013 | 989.10 | 1015 | 993.41 | 1007 | 0 | +12.88(+1.29%) |
Apr 26, 2013 | 994.97 | 1005 | 985.14 | 994.46 | 0 | -2.45(-0.25%) |
Apr 25, 2013 | 994.57 | 1008 | 988.13 | 996.92 | 0 | +7.07(+0.71%) |
Apr 24, 2013 | 980.18 | 1003 | 973.20 | 989.84 | 0 | +3.56(+0.36%) |
Apr 23, 2013 | 980.21 | 991.12 | 972.73 | 986.29 | 0 | +10.45(+1.07%) |
Apr 22, 2013 | 967.94 | 982.33 | 961.88 | 975.84 | 0 | +11.64(+1.21%) |
Apr 19, 2013 | 957.32 | 974.27 | 953.82 | 964.20 | 0 | +10.77(+1.13%) |
Apr 18, 2013 | 969.20 | 972.37 | 946.78 | 953.43 | 0 | -12.93(-1.34%) |
Apr 17, 2013 | 979.09 | 983.83 | 958.09 | 966.36 | 0 | -20.44(-2.07%) |
Apr 16, 2013 | 980.07 | 990.08 | 974.64 | 986.80 | 0 | +10.67(+1.09%) |
Apr 15, 2013 | 986.66 | 994.25 | 974.19 | 976.13 | 0 | -15.22(-1.54%) |
Apr 12, 2013 | 990.46 | 997.41 | 983.85 | 991.35 | 0 | -2.38(-0.24%) |
Apr 11, 2013 | 990.25 | 1001 | 985.55 | 993.73 | 0 | -2.20(-0.22%) |
Apr 10, 2013 | 985.88 | 1001 | 981.18 | 995.92 | 0 | +13.30(+1.35%) |
Apr 09, 2013 | 974.89 | 987.52 | 969.03 | 982.62 | 0 | +5.97(+0.61%) |
Apr 08, 2013 | 970.92 | 979.50 | 966.04 | 976.65 | 0 | +7.68(+0.79%) |
Apr 05, 2013 | 962.42 | 971.36 | 956.40 | 968.97 | 0 | -5.79(-0.59%) |
Apr 04, 2013 | 973.39 | 981.44 | 965.98 | 974.77 | 0 | +1.18(+0.12%) |
Apr 03, 2013 | 978.62 | 985.90 | 970.18 | 973.59 | 0 | -3.39(-0.35%) |
Apr 02, 2013 | 972.36 | 984.87 | 968.77 | 976.98 | 0 | +6.49(+0.67%) |
Apr 01, 2013 | 980.09 | 985.23 | 965.54 | 970.49 | 0 | -11.02(-1.12%) |
Mar 28, 2013 | 981.51 | 981.51 | 981.51 | 0 | -1.60(-0.16%) | |
Mar 27, 2013 | 979.69 | 988.52 | 974.02 | 983.11 | 0 | -2.87(-0.29%) |
Mar 26, 2013 | 987.31 | 992.08 | 980.27 | 985.98 | 0 | +1.55(+0.16%) |
Mar 25, 2013 | 987.86 | 995.17 | 978.34 | 984.43 | 0 | -1.13(-0.11%) |
Mar 22, 2013 | 975.84 | 988.10 | 972.50 | 985.56 | 0 | +15.74(+1.62%) |
Mar 21, 2013 | 970.01 | 979.48 | 965.08 | 969.83 | 0 | -6.19(-0.63%) |
Mar 20, 2013 | 976.41 | 982.93 | 968.68 | 976.01 | 0 | +5.43(+0.56%) |
Mar 19, 2013 | 975.80 | 980.06 | 961.81 | 970.58 | 0 | -1.54(-0.16%) |
Mar 18, 2013 | 962.94 | 978.75 | 959.46 | 972.12 | 0 | +3.23(+0.33%) |
Mar 15, 2013 | 967.63 | 975.92 | 962.14 | 968.89 | 0 | +2.77(+0.29%) |
Mar 14, 2013 | 966.52 | 971.32 | 960.08 | 966.12 | 0 | +1.71(+0.18%) |
Mar 13, 2013 | 963.08 | 971.14 | 957.78 | 964.42 | 0 | +2.18(+0.23%) |
Mar 12, 2013 | 964.69 | 972.84 | 955.75 | 962.23 | 0 | -4.54(-0.47%) |
Mar 11, 2013 | 962.31 | 970.58 | 955.29 | 966.77 | 0 | +2.88(+0.30%) |
Mar 08, 2013 | 963.30 | 970.19 | 957.19 | 963.89 | 0 | +1.97(+0.20%) |
Mar 07, 2013 | 959.17 | 966.79 | 952.78 | 961.92 | 0 | +3.29(+0.34%) |
Mar 06, 2013 | 966.31 | 970.29 | 953.63 | 958.63 | 0 | -5.89(-0.61%) |
Mar 05, 2013 | 956.11 | 969.75 | 951.65 | 964.52 | 0 | +12.62(+1.33%) |
Mar 04, 2013 | 946.16 | 957.85 | 938.65 | 951.90 | 0 | +3.08(+0.32%) |