Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 95.64 | 95.86 | 95.22 | 95.56 | 795 | +0.21(+0.22%) |
May 30, 2013 | 95.35 | 95.35 | 95.35 | 95.35 | 624 | +1.66(+1.77%) |
May 29, 2013 | 93.69 | 93.69 | 93.69 | 93.69 | 100 | +0.51(+0.55%) |
May 28, 2013 | 93.76 | 94.00 | 93.18 | 93.18 | 2,218 | +1.65(+1.80%) |
May 24, 2013 | 91.04 | 91.53 | 91.00 | 91.53 | 1,091 | -0.93(-1.01%) |
May 23, 2013 | 90.74 | 92.63 | 90.74 | 92.46 | 2,621 | -1.24(-1.32%) |
May 22, 2013 | 95.64 | 95.64 | 93.70 | 93.70 | 950 | -1.14(-1.20%) |
May 21, 2013 | 94.84 | 94.84 | 94.84 | 94.84 | 100 | -0.30(-0.31%) |
May 20, 2013 | 94.79 | 95.14 | 94.79 | 95.14 | 1,773 | +2.64(+2.85%) |
May 17, 2013 | 92.25 | 92.54 | 92.23 | 92.50 | 622 | +0.32(+0.35%) |
May 16, 2013 | 91.78 | 92.18 | 91.78 | 92.18 | 2,500 | +0.14(+0.15%) |
May 15, 2013 | 92.04 | 92.04 | 92.04 | 92.04 | 100 | -1.82(-1.94%) |
May 13, 2013 | 93.50 | 93.87 | 93.27 | 93.86 | 3,710 | +0.90(+0.96%) |
May 10, 2013 | 93.27 | 93.27 | 92.96 | 92.96 | 200 | +1.11(+1.21%) |
May 09, 2013 | 92.46 | 92.86 | 91.85 | 91.85 | 2,475 | -1.73(-1.85%) |
May 08, 2013 | 93.05 | 93.60 | 93.05 | 93.58 | 1,030 | +0.58(+0.62%) |
May 07, 2013 | 93.64 | 93.64 | 93.00 | 93.00 | 400 | -0.50(-0.53%) |
May 06, 2013 | 93.51 | 93.59 | 93.14 | 93.50 | 1,385 | -1.41(-1.49%) |
May 03, 2013 | 93.73 | 94.91 | 92.67 | 94.91 | 52,525 | +2.24(+2.42%) |
May 02, 2013 | 91.37 | 92.68 | 91.37 | 92.67 | 1,447 | +0.59(+0.64%) |
Apr 30, 2013 | 92.08 | 92.08 | 92.08 | 0 | +0.27(+0.29%) | |
Apr 29, 2013 | 91.81 | 91.81 | 91.81 | 91.81 | 415 | +2.04(+2.27%) |
Apr 25, 2013 | 89.77 | 89.77 | 89.77 | 89.77 | 0 | +1.53(+1.73%) |
Apr 24, 2013 | 88.24 | 88.24 | 88.24 | 88.24 | 150 | +1.88(+2.18%) |
Apr 23, 2013 | 86.36 | 86.36 | 86.36 | 86.36 | 390 | +0.79(+0.92%) |
Apr 22, 2013 | 84.69 | 85.57 | 84.59 | 85.57 | 1,880 | +0.79(+0.93%) |
Apr 19, 2013 | 84.91 | 84.91 | 84.74 | 84.78 | 1,510 | +2.28(+2.76%) |
Apr 18, 2013 | 83.05 | 83.30 | 82.50 | 82.50 | 7,500 | -1.98(-2.34%) |
Apr 17, 2013 | 84.30 | 84.48 | 84.30 | 84.48 | 800 | -4.26(-4.80%) |
Apr 16, 2013 | 87.87 | 88.74 | 87.87 | 88.74 | 700 | +2.74(+3.19%) |
Apr 15, 2013 | 86.54 | 86.54 | 86.00 | 86.00 | 1,100 | -3.83(-4.26%) |
Apr 11, 2013 | 89.83 | 89.83 | 89.83 | 520 | +0.49(+0.55%) | |
Apr 10, 2013 | 88.18 | 89.34 | 88.18 | 89.34 | 2,295 | +2.94(+3.40%) |
Apr 09, 2013 | 86.53 | 86.53 | 85.75 | 86.40 | 2,400 | +0.28(+0.33%) |
Apr 08, 2013 | 86.19 | 86.19 | 86.12 | 86.12 | 530 | -0.01(-0.01%) |
Apr 05, 2013 | 85.44 | 86.42 | 85.43 | 86.13 | 879 | -1.55(-1.77%) |
Apr 04, 2013 | 88.11 | 88.11 | 86.70 | 87.68 | 1,350 | -0.33(-0.37%) |
Apr 03, 2013 | 88.19 | 88.19 | 88.01 | 88.01 | 1,605 | +0.64(+0.73%) |
Apr 02, 2013 | 86.70 | 87.37 | 86.51 | 87.37 | 1,480 | +1.57(+1.83%) |
Apr 01, 2013 | 86.47 | 86.47 | 85.80 | 85.80 | 1,386 | -0.81(-0.94%) |
Mar 28, 2013 | 88.16 | 88.16 | 86.11 | 86.61 | 2,478 | -1.60(-1.81%) |
Mar 27, 2013 | 88.12 | 88.21 | 88.12 | 88.21 | 200 | -1.34(-1.50%) |
Mar 21, 2013 | 89.55 | 89.55 | 89.55 | 0 | -0.86(-0.95%) | |
Mar 20, 2013 | 90.31 | 91.30 | 90.31 | 90.41 | 2,250 | +1.39(+1.56%) |
Mar 19, 2013 | 89.25 | 89.62 | 89.00 | 89.02 | 8,660 | -1.70(-1.87%) |
Mar 18, 2013 | 90.72 | 90.72 | 90.72 | 90.72 | 348 | -0.77(-0.84%) |
Mar 15, 2013 | 91.25 | 91.49 | 91.25 | 91.49 | 375 | -0.64(-0.69%) |
Mar 14, 2013 | 92.20 | 92.21 | 92.13 | 92.13 | 457 | -0.07(-0.08%) |
Mar 13, 2013 | 92.14 | 92.58 | 92.14 | 92.20 | 4,459 | -1.41(-1.51%) |
Mar 12, 2013 | 94.28 | 94.18 | 93.42 | 93.61 | 2,200 | -1.18(-1.24%) |
Mar 11, 2013 | 94.81 | 94.81 | 94.79 | 94.79 | 738 | +0.59(+0.63%) |
Mar 08, 2013 | 94.20 | 94.20 | 94.20 | 94.20 | 100 | -0.05(-0.05%) |
Mar 07, 2013 | 93.97 | 94.25 | 93.97 | 94.25 | 300 | +1.27(+1.36%) |
Mar 06, 2013 | 93.36 | 93.36 | 92.92 | 92.98 | 400 | -0.06(-0.06%) |
Mar 05, 2013 | 93.25 | 93.25 | 93.04 | 93.04 | 685 | +2.49(+2.75%) |
Mar 04, 2013 | 90.45 | 90.55 | 90.35 | 90.55 | 411 | +0.82(+0.91%) |