Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1750 | 1764 | 1737 | 1740 | 0 | -19.46(-1.11%) |
May 30, 2013 | 1749 | 1767 | 1745 | 1760 | 0 | +19.94(+1.15%) |
May 29, 2013 | 1735 | 1748 | 1724 | 1740 | 0 | -8.94(-0.51%) |
May 28, 2013 | 1759 | 1768 | 1737 | 1749 | 0 | +10.56(+0.61%) |
May 27, 2013 | 1728 | 1744 | 1718 | 1738 | 0 | +0.03(+0.00%) |
May 24, 2013 | 1727 | 1743 | 1718 | 1738 | 0 | -1.71(-0.10%) |
May 23, 2013 | 1727 | 1746 | 1719 | 1740 | 0 | -7.93(-0.45%) |
May 22, 2013 | 1756 | 1774 | 1739 | 1748 | 0 | -9.02(-0.51%) |
May 21, 2013 | 1765 | 1775 | 1744 | 1757 | 0 | -14.01(-0.79%) |
May 20, 2013 | 1725 | 1783 | 1760 | 1771 | 0 | -4.88(-0.27%) |
May 17, 2013 | 1775 | 1787 | 1763 | 1776 | 0 | +6.11(+0.35%) |
May 16, 2013 | 1779 | 1788 | 1764 | 1770 | 0 | -12.76(-0.72%) |
May 15, 2013 | 1769 | 1785 | 1763 | 1782 | 0 | +25.69(+1.46%) |
May 13, 2013 | 1753 | 1761 | 1745 | 1757 | 0 | +0.23(+0.01%) |
May 10, 2013 | 1753 | 1761 | 1743 | 1756 | 0 | +2.12(+0.12%) |
May 09, 2013 | 1768 | 1773 | 1749 | 1754 | 0 | -15.43(-0.87%) |
May 08, 2013 | 1756 | 1774 | 1750 | 1770 | 0 | +15.51(+0.88%) |
May 07, 2013 | 1746 | 1758 | 1740 | 1754 | 0 | +20.76(+1.20%) |
May 06, 2013 | 1733 | 1746 | 1719 | 1733 | 0 | +8.11(+0.47%) |
May 03, 2013 | 1727 | 1736 | 1714 | 1725 | 0 | +6.61(+0.38%) |
May 02, 2013 | 1713 | 1728 | 1702 | 1719 | 0 | +8.30(+0.49%) |
May 01, 2013 | 1727 | 1736 | 1707 | 1710 | 0 | -16.32(-0.95%) |
Apr 30, 2013 | 1720 | 1734 | 1709 | 1727 | 0 | +5.08(+0.30%) |
Apr 29, 2013 | 1716 | 1730 | 1704 | 1722 | 0 | +11.68(+0.68%) |
Apr 26, 2013 | 1718 | 1722 | 1705 | 1710 | 0 | -8.58(-0.50%) |
Apr 25, 2013 | 1718 | 1730 | 1705 | 1719 | 0 | +1.75(+0.10%) |
Apr 24, 2013 | 1708 | 1725 | 1702 | 1717 | 0 | +10.27(+0.60%) |
Apr 23, 2013 | 1696 | 1719 | 1686 | 1707 | 0 | +31.29(+1.87%) |
Apr 22, 2013 | 1676 | 1683 | 1659 | 1675 | 0 | +3.18(+0.19%) |
Apr 19, 2013 | 1662 | 1676 | 1655 | 1672 | 0 | +15.51(+0.94%) |
Apr 18, 2013 | 1672 | 1678 | 1649 | 1657 | 0 | -14.02(-0.84%) |
Apr 17, 2013 | 1683 | 1689 | 1660 | 1671 | 0 | -27.18(-1.60%) |
Apr 16, 2013 | 1684 | 1700 | 1677 | 1698 | 0 | +27.40(+1.64%) |
Apr 15, 2013 | 1706 | 1711 | 1668 | 1670 | 0 | -42.09(-2.46%) |
Apr 12, 2013 | 1707 | 1719 | 1701 | 1712 | 0 | -0.65(-0.04%) |
Apr 11, 2013 | 1706 | 1722 | 1700 | 1713 | 0 | +10.99(+0.65%) |
Apr 10, 2013 | 1697 | 1710 | 1686 | 1702 | 0 | +10.67(+0.63%) |
Apr 09, 2013 | 1694 | 1702 | 1681 | 1691 | 0 | +3.31(+0.20%) |
Apr 08, 2013 | 1674 | 1691 | 1668 | 1688 | 0 | +11.08(+0.66%) |
Apr 05, 2013 | 1667 | 1681 | 1659 | 1677 | 0 | -6.31(-0.37%) |
Apr 04, 2013 | 1676 | 1691 | 1667 | 1683 | 0 | +11.35(+0.68%) |
Apr 03, 2013 | 1688 | 1693 | 1667 | 1672 | 0 | -14.25(-0.85%) |
Apr 02, 2013 | 1683 | 1695 | 1674 | 1686 | 0 | +12.60(+0.75%) |
Apr 01, 2013 | 1676 | 1686 | 1665 | 1674 | 0 | -2.68(-0.16%) |
Mar 28, 2013 | 1676 | 1676 | 1676 | 0 | +11.53(+0.69%) | |
Mar 27, 2013 | 1655 | 1670 | 1648 | 1665 | 0 | -9.47(-0.57%) |
Mar 26, 2013 | 1675 | 1683 | 1665 | 1674 | 0 | +3.48(+0.21%) |
Mar 25, 2013 | 1685 | 1691 | 1661 | 1671 | 0 | -7.79(-0.46%) |
Mar 22, 2013 | 1677 | 1686 | 1669 | 1679 | 0 | +9.99(+0.60%) |
Mar 21, 2013 | 1671 | 1682 | 1662 | 1669 | 0 | -12.52(-0.74%) |
Mar 20, 2013 | 1680 | 1690 | 1673 | 1681 | 0 | +10.67(+0.64%) |
Mar 19, 2013 | 1674 | 1683 | 1659 | 1670 | 0 | -0.62(-0.04%) |
Mar 18, 2013 | 1659 | 1682 | 1656 | 1671 | 0 | -12.84(-0.76%) |
Mar 15, 2013 | 1687 | 1696 | 1677 | 1684 | 0 | -4.52(-0.27%) |
Mar 14, 2013 | 1675 | 1691 | 1675 | 1688 | 0 | +16.46(+0.98%) |
Mar 13, 2013 | 1665 | 1676 | 1658 | 1672 | 0 | +8.35(+0.50%) |
Mar 12, 2013 | 1663 | 1672 | 1656 | 1664 | 0 | +1.25(+0.08%) |
Mar 11, 2013 | 1656 | 1667 | 1649 | 1662 | 0 | +0.58(+0.03%) |
Mar 08, 2013 | 1659 | 1668 | 1649 | 1662 | 0 | +8.13(+0.49%) |
Mar 07, 2013 | 1650 | 1660 | 1646 | 1654 | 0 | +8.80(+0.54%) |
Mar 06, 2013 | 1648 | 1656 | 1638 | 1645 | 0 | +6.82(+0.42%) |
Mar 05, 2013 | 1630 | 1647 | 1625 | 1638 | 0 | +17.22(+1.06%) |
Mar 04, 2013 | 1612 | 1624 | 1604 | 1621 | 0 | +4.07(+0.25%) |