Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 102.86 | 103.81 | 102.08 | 103.01 | 962,976 | -0.12(-0.12%) |
May 30, 2013 | 101.98 | 103.16 | 101.58 | 103.13 | 516,574 | +1.23(+1.21%) |
May 29, 2013 | 100.26 | 102.09 | 99.61 | 101.90 | 726,708 | +1.32(+1.31%) |
May 28, 2013 | 101.73 | 101.73 | 99.91 | 100.58 | 596,664 | -0.23(-0.23%) |
May 24, 2013 | 101.25 | 101.34 | 100.04 | 100.81 | 642,190 | -0.64(-0.63%) |
May 23, 2013 | 101.83 | 102.00 | 101.03 | 101.45 | 778,154 | -1.22(-1.19%) |
May 22, 2013 | 104.26 | 104.56 | 102.19 | 102.67 | 537,099 | -1.69(-1.62%) |
May 21, 2013 | 104.71 | 105.00 | 103.95 | 104.36 | 668,482 | -0.46(-0.44%) |
May 20, 2013 | 104.72 | 105.69 | 104.19 | 104.83 | 488,034 | -0.02(-0.02%) |
May 17, 2013 | 104.04 | 105.03 | 103.75 | 104.85 | 668,017 | +1.03(+1.00%) |
May 16, 2013 | 107.03 | 107.03 | 103.11 | 103.82 | 1,459,518 | -3.94(-3.65%) |
May 15, 2013 | 107.93 | 108.41 | 107.47 | 107.75 | 388,208 | -0.05(-0.04%) |
May 13, 2013 | 107.85 | 107.90 | 107.21 | 107.80 | 382,318 | -0.14(-0.13%) |
May 10, 2013 | 107.50 | 108.17 | 107.37 | 107.94 | 528,960 | +0.41(+0.38%) |
May 09, 2013 | 108.21 | 108.37 | 107.15 | 107.53 | 584,281 | -0.54(-0.50%) |
May 08, 2013 | 107.58 | 108.24 | 106.99 | 108.07 | 534,536 | +0.19(+0.18%) |
May 07, 2013 | 106.63 | 107.89 | 105.87 | 107.88 | 611,070 | +1.65(+1.56%) |
May 06, 2013 | 104.87 | 106.34 | 104.70 | 106.22 | 391,891 | +1.33(+1.27%) |
May 03, 2013 | 106.11 | 105.94 | 104.40 | 104.90 | 712,424 | -1.04(-0.98%) |
May 02, 2013 | 106.08 | 106.45 | 103.82 | 105.94 | 769,259 | +0.22(+0.21%) |
May 01, 2013 | 106.82 | 106.98 | 105.64 | 105.72 | 515,185 | -1.57(-1.47%) |
Apr 30, 2013 | 106.36 | 107.31 | 105.83 | 107.29 | 739,742 | +1.10(+1.03%) |
Apr 29, 2013 | 105.60 | 106.55 | 103.97 | 106.19 | 538,840 | +0.91(+0.86%) |
Apr 26, 2013 | 105.36 | 105.75 | 104.73 | 105.29 | 650,928 | -0.46(-0.44%) |
Apr 25, 2013 | 104.95 | 105.83 | 104.25 | 105.75 | 450,959 | +1.33(+1.27%) |
Apr 24, 2013 | 102.13 | 105.41 | 102.13 | 104.42 | 1,109,133 | +2.65(+2.61%) |
Apr 23, 2013 | 100.22 | 102.19 | 99.91 | 101.77 | 771,790 | +2.11(+2.12%) |
Apr 22, 2013 | 99.95 | 100.30 | 99.01 | 99.65 | 217,334 | -0.37(-0.37%) |
Apr 19, 2013 | 99.19 | 100.06 | 98.86 | 100.03 | 241,418 | +1.35(+1.37%) |
Apr 18, 2013 | 99.06 | 99.32 | 97.93 | 98.67 | 368,837 | -0.23(-0.23%) |
Apr 17, 2013 | 98.90 | 98.97 | 98.01 | 98.90 | 509,129 | -0.18(-0.18%) |
Apr 16, 2013 | 98.95 | 99.14 | 98.01 | 99.09 | 370,586 | +0.81(+0.82%) |
Apr 15, 2013 | 100.34 | 101.53 | 98.16 | 98.28 | 503,749 | -3.45(-3.39%) |
Apr 12, 2013 | 102.23 | 102.70 | 101.61 | 101.73 | 162,754 | -0.56(-0.54%) |
Apr 11, 2013 | 101.95 | 102.87 | 101.83 | 102.28 | 214,188 | +0.44(+0.44%) |
Apr 10, 2013 | 101.77 | 101.85 | 101.06 | 101.84 | 382,936 | +0.25(+0.25%) |
Apr 09, 2013 | 101.58 | 102.01 | 101.27 | 101.58 | 425,430 | +0.32(+0.31%) |
Apr 08, 2013 | 100.57 | 101.34 | 100.23 | 101.27 | 276,720 | +0.76(+0.76%) |
Apr 05, 2013 | 100.57 | 101.10 | 100.16 | 100.50 | 333,777 | -0.93(-0.92%) |
Apr 04, 2013 | 101.55 | 101.80 | 100.67 | 101.43 | 361,600 | +0.10(+0.10%) |
Apr 03, 2013 | 101.91 | 102.73 | 100.84 | 101.33 | 939,511 | -0.48(-0.47%) |
Apr 02, 2013 | 103.41 | 103.41 | 101.55 | 101.81 | 444,112 | -1.15(-1.12%) |
Apr 01, 2013 | 102.88 | 103.68 | 102.48 | 102.96 | 287,945 | -0.25(-0.25%) |
Mar 28, 2013 | 102.34 | 103.21 | 101.69 | 103.21 | 598,770 | +1.13(+1.10%) |
Mar 27, 2013 | 101.03 | 102.27 | 100.27 | 102.08 | 356,126 | +0.00(+0.00%) |
Mar 26, 2013 | 103.75 | 103.75 | 101.74 | 102.08 | 572,962 | -1.22(-1.18%) |
Mar 25, 2013 | 103.95 | 104.42 | 103.18 | 103.30 | 471,092 | -0.53(-0.51%) |
Mar 22, 2013 | 102.93 | 103.97 | 102.93 | 103.83 | 348,943 | +1.14(+1.11%) |
Mar 21, 2013 | 102.45 | 103.33 | 102.27 | 102.69 | 438,347 | -0.41(-0.40%) |
Mar 20, 2013 | 102.69 | 103.33 | 102.35 | 103.10 | 253,594 | +0.64(+0.62%) |
Mar 19, 2013 | 102.19 | 103.01 | 102.19 | 102.47 | 277,337 | +0.36(+0.35%) |
Mar 18, 2013 | 101.53 | 102.49 | 101.52 | 102.11 | 204,333 | -0.34(-0.33%) |
Mar 15, 2013 | 102.48 | 103.05 | 102.18 | 102.45 | 479,046 | -0.01(-0.01%) |
Mar 14, 2013 | 102.01 | 102.46 | 101.89 | 102.46 | 180,170 | +0.65(+0.64%) |
Mar 13, 2013 | 101.73 | 102.13 | 100.93 | 101.81 | 333,069 | +0.02(+0.02%) |
Mar 12, 2013 | 101.07 | 102.03 | 100.98 | 101.79 | 430,642 | +0.65(+0.64%) |
Mar 11, 2013 | 101.79 | 102.00 | 100.88 | 101.14 | 418,620 | -0.52(-0.51%) |
Mar 08, 2013 | 101.58 | 101.77 | 100.86 | 101.66 | 291,965 | +0.52(+0.51%) |
Mar 07, 2013 | 101.22 | 102.03 | 100.92 | 101.14 | 382,987 | +0.00(+0.00%) |
Mar 06, 2013 | 101.67 | 101.99 | 100.48 | 101.14 | 513,999 | -0.38(-0.38%) |
Mar 05, 2013 | 99.95 | 101.85 | 99.79 | 101.52 | 648,253 | +1.99(+2.00%) |
Mar 04, 2013 | 98.36 | 100.03 | 98.21 | 99.53 | 801,039 | +1.29(+1.31%) |