Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 99.66 | 100.61 | 98.80 | 98.88 | 453,405 | -1.39(-1.38%) |
May 30, 2013 | 99.18 | 100.47 | 98.48 | 100.27 | 363,129 | +1.40(+1.41%) |
May 29, 2013 | 98.71 | 99.30 | 97.48 | 98.87 | 555,469 | -0.49(-0.49%) |
May 28, 2013 | 99.48 | 100.14 | 98.81 | 99.36 | 574,997 | +1.57(+1.61%) |
May 24, 2013 | 97.37 | 98.92 | 96.46 | 97.79 | 445,869 | -0.02(-0.02%) |
May 23, 2013 | 96.81 | 97.87 | 96.12 | 97.80 | 601,863 | -0.39(-0.40%) |
May 22, 2013 | 100.65 | 102.69 | 97.46 | 98.19 | 591,982 | -2.99(-2.96%) |
May 21, 2013 | 101.13 | 102.10 | 100.57 | 101.18 | 311,445 | -0.10(-0.10%) |
May 20, 2013 | 99.97 | 101.47 | 99.96 | 101.28 | 507,559 | +1.07(+1.06%) |
May 17, 2013 | 99.71 | 100.78 | 99.50 | 100.22 | 541,230 | +0.89(+0.90%) |
May 16, 2013 | 98.85 | 99.73 | 98.80 | 99.32 | 603,420 | +0.39(+0.39%) |
May 15, 2013 | 97.56 | 99.19 | 97.24 | 98.93 | 573,157 | +2.26(+2.34%) |
May 13, 2013 | 96.77 | 96.96 | 96.13 | 96.67 | 287,670 | -0.35(-0.36%) |
May 10, 2013 | 97.46 | 97.62 | 96.75 | 97.03 | 271,935 | -0.16(-0.17%) |
May 09, 2013 | 98.84 | 99.26 | 96.65 | 97.19 | 410,259 | -1.17(-1.19%) |
May 08, 2013 | 97.95 | 99.17 | 97.48 | 98.36 | 335,526 | +0.33(+0.34%) |
May 07, 2013 | 96.81 | 98.04 | 96.41 | 98.02 | 378,744 | +1.43(+1.48%) |
May 06, 2013 | 96.25 | 97.09 | 95.47 | 96.59 | 236,354 | +0.18(+0.19%) |
May 03, 2013 | 93.62 | 97.97 | 93.11 | 96.41 | 416,324 | +3.30(+3.54%) |
May 02, 2013 | 90.11 | 93.58 | 90.11 | 93.11 | 306,099 | +3.24(+3.61%) |
May 01, 2013 | 90.96 | 91.50 | 89.30 | 89.87 | 556,715 | -1.38(-1.52%) |
Apr 30, 2013 | 88.55 | 92.82 | 87.65 | 91.25 | 796,336 | +2.29(+2.57%) |
Apr 29, 2013 | 88.05 | 89.49 | 87.37 | 88.97 | 517,101 | +1.60(+1.83%) |
Apr 26, 2013 | 87.97 | 88.57 | 86.47 | 87.37 | 210,497 | -1.20(-1.36%) |
Apr 25, 2013 | 89.55 | 90.27 | 88.43 | 88.57 | 370,922 | -0.55(-0.62%) |
Apr 24, 2013 | 87.37 | 89.55 | 86.97 | 89.12 | 332,037 | +1.79(+2.05%) |
Apr 23, 2013 | 86.64 | 87.54 | 86.46 | 87.33 | 218,233 | +1.36(+1.58%) |
Apr 22, 2013 | 86.11 | 86.19 | 84.06 | 85.98 | 289,255 | +0.13(+0.15%) |
Apr 19, 2013 | 86.18 | 87.82 | 85.37 | 85.85 | 424,699 | +0.42(+0.50%) |
Apr 18, 2013 | 87.82 | 88.06 | 84.96 | 85.43 | 321,045 | -1.81(-2.07%) |
Apr 17, 2013 | 87.55 | 87.92 | 85.90 | 87.23 | 334,333 | -1.42(-1.60%) |
Apr 16, 2013 | 85.85 | 88.77 | 85.84 | 88.65 | 342,998 | +4.11(+4.86%) |
Apr 15, 2013 | 88.55 | 88.60 | 84.33 | 84.54 | 436,252 | -4.67(-5.24%) |
Apr 12, 2013 | 90.19 | 90.75 | 88.97 | 89.21 | 200,809 | -1.31(-1.45%) |
Apr 11, 2013 | 90.26 | 91.08 | 90.09 | 90.52 | 338,409 | +0.23(+0.26%) |
Apr 10, 2013 | 89.70 | 90.45 | 89.54 | 90.29 | 264,768 | +0.85(+0.95%) |
Apr 09, 2013 | 89.88 | 90.11 | 88.59 | 89.44 | 308,586 | -0.42(-0.46%) |
Apr 08, 2013 | 89.41 | 90.03 | 88.77 | 89.85 | 226,488 | +0.52(+0.58%) |
Apr 05, 2013 | 87.21 | 89.44 | 86.95 | 89.34 | 329,415 | +1.11(+1.26%) |
Apr 04, 2013 | 88.89 | 89.29 | 88.19 | 88.23 | 313,904 | -0.48(-0.54%) |
Apr 03, 2013 | 91.01 | 91.33 | 88.06 | 88.71 | 604,739 | -2.39(-2.63%) |
Apr 02, 2013 | 92.17 | 92.30 | 90.86 | 91.10 | 306,104 | -0.98(-1.07%) |
Apr 01, 2013 | 92.13 | 92.53 | 91.61 | 92.08 | 307,794 | -0.10(-0.11%) |
Mar 28, 2013 | 92.21 | 92.74 | 91.37 | 92.18 | 376,067 | +0.05(+0.06%) |
Mar 27, 2013 | 96.30 | 96.30 | 90.42 | 92.13 | 282,633 | -0.04(-0.04%) |
Mar 26, 2013 | 92.35 | 92.63 | 91.52 | 92.17 | 610,086 | +0.14(+0.16%) |
Mar 25, 2013 | 93.03 | 93.62 | 91.54 | 92.02 | 476,130 | -0.76(-0.82%) |
Mar 22, 2013 | 93.17 | 93.90 | 92.62 | 92.78 | 1,226,330 | +0.14(+0.15%) |
Mar 21, 2013 | 92.85 | 93.26 | 92.41 | 92.64 | 437,819 | -0.66(-0.71%) |
Mar 20, 2013 | 93.77 | 93.77 | 93.03 | 93.30 | 495,929 | +0.24(+0.26%) |
Mar 19, 2013 | 94.12 | 94.91 | 92.83 | 93.06 | 396,552 | -0.82(-0.88%) |
Mar 18, 2013 | 92.87 | 94.87 | 92.87 | 93.88 | 469,401 | +0.30(+0.32%) |
Mar 15, 2013 | 94.38 | 95.02 | 93.07 | 93.58 | 1,115,043 | -1.03(-1.09%) |
Mar 14, 2013 | 95.02 | 95.98 | 94.25 | 94.61 | 690,226 | -0.08(-0.09%) |
Mar 13, 2013 | 94.03 | 95.11 | 93.81 | 94.70 | 461,041 | +0.79(+0.84%) |
Mar 12, 2013 | 94.68 | 94.79 | 93.75 | 93.91 | 484,181 | -0.70(-0.74%) |
Mar 11, 2013 | 94.54 | 95.55 | 93.77 | 94.61 | 687,256 | -0.15(-0.16%) |
Mar 08, 2013 | 94.10 | 94.86 | 93.67 | 94.77 | 1,153,767 | +1.33(+1.42%) |
Mar 07, 2013 | 92.13 | 93.60 | 91.80 | 93.44 | 520,828 | +1.17(+1.27%) |
Mar 06, 2013 | 92.01 | 93.02 | 91.70 | 92.27 | 333,042 | +0.57(+0.62%) |
Mar 05, 2013 | 89.95 | 92.27 | 89.69 | 91.70 | 312,208 | +2.32(+2.60%) |
Mar 04, 2013 | 88.63 | 89.60 | 88.63 | 89.37 | 290,384 | +0.44(+0.50%) |