Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 87.70 | 89.92 | 86.73 | 89.26 | 891,975 | +1.30(+1.48%) |
May 30, 2013 | 87.80 | 88.81 | 87.24 | 87.96 | 492,054 | -0.04(-0.05%) |
May 29, 2013 | 87.71 | 88.36 | 87.08 | 88.00 | 611,964 | -0.23(-0.26%) |
May 28, 2013 | 88.93 | 89.57 | 87.48 | 88.23 | 773,931 | -0.02(-0.03%) |
May 24, 2013 | 90.08 | 90.08 | 87.24 | 88.25 | 712,477 | -2.12(-2.35%) |
May 23, 2013 | 86.16 | 90.61 | 86.11 | 90.38 | 860,877 | +3.35(+3.84%) |
May 22, 2013 | 90.10 | 90.53 | 86.02 | 87.03 | 1,545,767 | -3.41(-3.77%) |
May 21, 2013 | 92.92 | 92.92 | 89.34 | 90.44 | 1,570,846 | -3.36(-3.58%) |
May 20, 2013 | 94.27 | 94.46 | 93.59 | 93.80 | 430,931 | -1.10(-1.16%) |
May 17, 2013 | 95.87 | 95.95 | 94.77 | 94.90 | 390,365 | -0.67(-0.70%) |
May 16, 2013 | 96.10 | 96.61 | 95.13 | 95.57 | 510,856 | -0.39(-0.40%) |
May 15, 2013 | 95.73 | 97.59 | 95.30 | 95.96 | 1,047,094 | +1.27(+1.35%) |
May 13, 2013 | 94.81 | 95.81 | 93.70 | 94.68 | 690,851 | -0.14(-0.15%) |
May 10, 2013 | 95.47 | 95.56 | 93.25 | 94.82 | 821,678 | +0.43(+0.45%) |
May 09, 2013 | 94.86 | 95.37 | 94.16 | 94.39 | 539,241 | -0.68(-0.72%) |
May 08, 2013 | 97.16 | 97.53 | 94.40 | 95.08 | 940,164 | -2.00(-2.06%) |
May 07, 2013 | 95.31 | 97.23 | 94.72 | 97.07 | 811,287 | +2.18(+2.30%) |
May 06, 2013 | 96.58 | 98.01 | 94.66 | 94.90 | 702,592 | -1.99(-2.05%) |
May 03, 2013 | 94.57 | 97.43 | 94.52 | 96.89 | 1,157,139 | +2.37(+2.50%) |
May 02, 2013 | 91.62 | 94.86 | 90.88 | 94.52 | 1,145,515 | +2.73(+2.97%) |
May 01, 2013 | 92.31 | 92.98 | 91.75 | 91.79 | 377,157 | -0.73(-0.78%) |
Apr 30, 2013 | 92.32 | 92.76 | 91.46 | 92.52 | 1,316,500 | +0.20(+0.21%) |
Apr 29, 2013 | 93.82 | 94.31 | 92.21 | 92.32 | 779,099 | -1.10(-1.18%) |
Apr 26, 2013 | 93.79 | 93.80 | 93.12 | 93.42 | 662,248 | -0.38(-0.40%) |
Apr 25, 2013 | 93.64 | 94.97 | 92.83 | 93.80 | 1,336,868 | -1.23(-1.30%) |
Apr 24, 2013 | 99.90 | 100.37 | 93.97 | 95.03 | 1,615,901 | -5.35(-5.33%) |
Apr 23, 2013 | 100.23 | 100.91 | 99.54 | 100.38 | 829,050 | +0.55(+0.55%) |
Apr 22, 2013 | 100.03 | 100.41 | 98.86 | 99.84 | 557,652 | +0.72(+0.72%) |
Apr 19, 2013 | 99.54 | 99.54 | 98.83 | 99.12 | 1,040,592 | -0.26(-0.26%) |
Apr 18, 2013 | 100.05 | 101.13 | 98.95 | 99.38 | 610,385 | -0.53(-0.53%) |
Apr 17, 2013 | 100.77 | 101.55 | 98.47 | 99.91 | 1,050,573 | -0.95(-0.94%) |
Apr 16, 2013 | 101.71 | 102.04 | 100.40 | 100.86 | 627,937 | +0.19(+0.19%) |
Apr 15, 2013 | 101.61 | 102.90 | 100.32 | 100.67 | 649,386 | -1.29(-1.26%) |
Apr 12, 2013 | 101.38 | 102.44 | 100.53 | 101.96 | 539,647 | +0.06(+0.06%) |
Apr 11, 2013 | 101.70 | 102.20 | 100.43 | 101.89 | 538,753 | +0.11(+0.11%) |
Apr 10, 2013 | 99.13 | 102.60 | 99.13 | 101.78 | 1,067,201 | +2.78(+2.81%) |
Apr 09, 2013 | 95.86 | 99.53 | 95.57 | 99.00 | 871,252 | +3.52(+3.69%) |
Apr 08, 2013 | 95.98 | 96.67 | 95.39 | 95.47 | 760,840 | -0.43(-0.45%) |
Apr 05, 2013 | 95.75 | 96.06 | 94.43 | 95.90 | 860,820 | -0.52(-0.54%) |
Apr 04, 2013 | 96.35 | 97.05 | 95.94 | 96.43 | 746,466 | -0.39(-0.40%) |
Apr 03, 2013 | 97.14 | 98.19 | 96.42 | 96.82 | 865,941 | -0.47(-0.49%) |
Apr 02, 2013 | 94.18 | 97.76 | 94.17 | 97.29 | 947,612 | +3.73(+3.99%) |
Apr 01, 2013 | 93.29 | 94.23 | 92.78 | 93.56 | 630,391 | +0.95(+1.03%) |
Mar 28, 2013 | 92.02 | 93.15 | 91.86 | 92.61 | 358,358 | +0.71(+0.77%) |
Mar 27, 2013 | 91.03 | 92.02 | 90.37 | 91.90 | 617,756 | +0.38(+0.41%) |
Mar 26, 2013 | 87.71 | 92.70 | 87.58 | 91.52 | 1,031,481 | +4.00(+4.57%) |
Mar 25, 2013 | 87.38 | 88.41 | 86.99 | 87.52 | 1,062,880 | -0.20(-0.23%) |
Mar 22, 2013 | 88.70 | 88.71 | 87.06 | 87.73 | 1,016,289 | -0.42(-0.48%) |
Mar 21, 2013 | 90.22 | 90.65 | 88.09 | 88.15 | 840,423 | -2.32(-2.56%) |
Mar 20, 2013 | 89.52 | 90.99 | 88.28 | 90.47 | 835,503 | +1.22(+1.37%) |
Mar 19, 2013 | 90.53 | 91.14 | 88.39 | 89.25 | 642,594 | -0.91(-1.01%) |
Mar 18, 2013 | 90.45 | 92.53 | 90.05 | 90.16 | 351,369 | -1.11(-1.22%) |
Mar 15, 2013 | 91.37 | 91.39 | 90.30 | 91.27 | 514,437 | +0.50(+0.55%) |
Mar 14, 2013 | 90.73 | 91.51 | 90.18 | 90.77 | 315,485 | +0.04(+0.04%) |
Mar 13, 2013 | 89.91 | 91.13 | 89.57 | 90.73 | 481,264 | +0.57(+0.63%) |
Mar 12, 2013 | 88.94 | 90.32 | 88.85 | 90.16 | 676,931 | +0.87(+0.98%) |
Mar 11, 2013 | 89.56 | 89.68 | 89.09 | 89.29 | 761,872 | -0.34(-0.38%) |
Mar 08, 2013 | 89.93 | 90.17 | 88.85 | 89.63 | 990,604 | +0.87(+0.98%) |
Mar 07, 2013 | 90.16 | 90.50 | 88.14 | 88.76 | 882,350 | -1.25(-1.39%) |
Mar 06, 2013 | 90.80 | 91.02 | 89.86 | 90.00 | 514,473 | -0.29(-0.33%) |
Mar 05, 2013 | 90.21 | 90.79 | 89.69 | 90.30 | 663,621 | +0.84(+0.94%) |
Mar 04, 2013 | 89.42 | 90.00 | 88.14 | 89.46 | 1,317,130 | +0.13(+0.15%) |