Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 84.43 | 85.94 | 84.32 | 84.51 | 2,592,579 | -0.16(-0.19%) |
May 30, 2013 | 84.87 | 85.18 | 84.11 | 84.67 | 3,360,239 | -0.03(-0.03%) |
May 29, 2013 | 84.63 | 85.53 | 84.28 | 84.69 | 2,788,346 | +0.02(+0.02%) |
May 28, 2013 | 86.68 | 86.93 | 84.18 | 84.68 | 4,763,659 | -1.13(-1.32%) |
May 24, 2013 | 86.55 | 86.55 | 85.40 | 85.81 | 2,899,106 | -1.12(-1.29%) |
May 23, 2013 | 86.52 | 87.47 | 85.97 | 86.93 | 1,857,872 | -0.48(-0.55%) |
May 22, 2013 | 89.54 | 90.26 | 86.84 | 87.41 | 3,706,975 | -2.21(-2.47%) |
May 21, 2013 | 88.94 | 90.40 | 88.82 | 89.62 | 3,195,396 | +0.87(+0.98%) |
May 20, 2013 | 87.77 | 89.09 | 87.37 | 88.75 | 2,725,569 | +0.99(+1.13%) |
May 17, 2013 | 87.24 | 87.79 | 86.72 | 87.76 | 2,534,433 | +0.97(+1.12%) |
May 16, 2013 | 87.93 | 88.41 | 86.61 | 86.79 | 2,024,906 | -1.18(-1.34%) |
May 15, 2013 | 88.18 | 88.48 | 87.54 | 87.97 | 2,341,949 | +1.30(+1.50%) |
May 13, 2013 | 87.58 | 87.68 | 86.60 | 86.67 | 2,334,529 | -1.16(-1.32%) |
May 10, 2013 | 87.85 | 88.74 | 87.39 | 87.83 | 2,597,904 | -0.27(-0.31%) |
May 09, 2013 | 89.10 | 89.56 | 87.92 | 88.10 | 3,139,655 | -1.33(-1.49%) |
May 08, 2013 | 86.90 | 89.55 | 86.67 | 89.43 | 5,555,763 | +2.13(+2.44%) |
May 07, 2013 | 84.76 | 87.37 | 84.66 | 87.30 | 5,346,189 | +2.89(+3.42%) |
May 06, 2013 | 83.26 | 84.91 | 83.11 | 84.41 | 3,472,022 | +1.50(+1.81%) |
May 03, 2013 | 81.56 | 83.37 | 80.96 | 82.91 | 2,641,658 | +1.96(+2.42%) |
May 02, 2013 | 80.90 | 81.68 | 80.86 | 80.96 | 2,742,309 | +0.25(+0.32%) |
May 01, 2013 | 82.16 | 82.47 | 80.56 | 80.70 | 2,732,079 | -1.76(-2.14%) |
Apr 30, 2013 | 82.32 | 82.83 | 81.66 | 82.47 | 2,258,663 | +0.23(+0.28%) |
Apr 29, 2013 | 82.85 | 82.97 | 82.02 | 82.24 | 2,141,914 | -0.38(-0.46%) |
Apr 26, 2013 | 82.96 | 82.93 | 82.58 | 82.61 | 1,883,834 | -0.11(-0.13%) |
Apr 25, 2013 | 82.99 | 83.28 | 81.78 | 82.72 | 2,652,504 | -0.14(-0.17%) |
Apr 24, 2013 | 83.07 | 84.34 | 82.81 | 82.86 | 3,484,318 | +1.13(+1.38%) |
Apr 23, 2013 | 81.53 | 81.75 | 80.73 | 81.73 | 2,893,557 | +0.59(+0.72%) |
Apr 22, 2013 | 81.29 | 81.45 | 79.78 | 81.14 | 1,806,041 | +0.10(+0.12%) |
Apr 19, 2013 | 81.04 | 81.47 | 80.44 | 81.04 | 2,167,125 | +0.46(+0.57%) |
Apr 18, 2013 | 81.74 | 82.18 | 79.48 | 80.59 | 5,645,662 | -1.97(-2.39%) |
Apr 17, 2013 | 82.84 | 83.36 | 82.10 | 82.56 | 2,604,227 | -0.89(-1.07%) |
Apr 16, 2013 | 83.68 | 83.91 | 83.08 | 83.46 | 2,641,945 | +0.38(+0.45%) |
Apr 15, 2013 | 83.85 | 84.29 | 82.68 | 83.08 | 3,542,488 | -1.42(-1.68%) |
Apr 12, 2013 | 84.62 | 85.03 | 84.09 | 84.50 | 1,581,573 | -0.29(-0.34%) |
Apr 11, 2013 | 85.85 | 85.97 | 84.70 | 84.79 | 2,321,014 | -1.13(-1.32%) |
Apr 10, 2013 | 83.76 | 86.17 | 83.72 | 85.92 | 3,578,113 | +2.29(+2.74%) |
Apr 09, 2013 | 83.59 | 84.05 | 83.04 | 83.63 | 2,588,441 | +0.08(+0.09%) |
Apr 08, 2013 | 83.64 | 84.24 | 83.38 | 83.55 | 2,317,406 | -0.22(-0.26%) |
Apr 05, 2013 | 83.25 | 84.08 | 82.63 | 83.77 | 3,281,212 | -0.42(-0.50%) |
Apr 04, 2013 | 84.68 | 85.31 | 84.18 | 84.19 | 2,563,732 | -0.26(-0.31%) |
Apr 03, 2013 | 85.22 | 85.67 | 84.28 | 84.46 | 3,343,226 | -0.74(-0.86%) |
Apr 02, 2013 | 85.79 | 86.16 | 84.93 | 85.19 | 2,096,297 | -0.58(-0.68%) |
Apr 01, 2013 | 86.33 | 87.31 | 85.58 | 85.77 | 2,337,758 | -0.37(-0.43%) |
Mar 28, 2013 | 85.33 | 86.34 | 85.26 | 86.14 | 2,530,457 | +0.48(+0.56%) |
Mar 27, 2013 | 85.34 | 85.68 | 84.75 | 85.66 | 2,662,382 | -0.06(-0.07%) |
Mar 26, 2013 | 85.38 | 86.25 | 85.23 | 85.72 | 2,889,133 | +0.61(+0.72%) |
Mar 25, 2013 | 86.41 | 86.54 | 84.28 | 85.11 | 3,317,616 | -1.28(-1.48%) |
Mar 22, 2013 | 85.11 | 86.75 | 85.08 | 86.39 | 6,133,176 | +1.74(+2.05%) |
Mar 21, 2013 | 86.65 | 86.83 | 83.60 | 84.65 | 10,443,130 | -2.31(-2.65%) |
Mar 20, 2013 | 89.47 | 89.91 | 86.68 | 86.96 | 13,200,714 | -6.43(-6.89%) |
Mar 19, 2013 | 94.21 | 94.72 | 92.98 | 93.39 | 3,020,388 | -0.73(-0.77%) |
Mar 18, 2013 | 94.59 | 95.10 | 93.73 | 94.11 | 2,035,192 | -1.56(-1.63%) |
Mar 15, 2013 | 95.28 | 95.72 | 94.78 | 95.68 | 2,393,794 | +0.20(+0.21%) |
Mar 14, 2013 | 94.75 | 95.47 | 94.60 | 95.47 | 1,652,898 | +0.85(+0.90%) |
Mar 13, 2013 | 93.45 | 94.91 | 93.40 | 94.62 | 1,610,547 | +1.26(+1.35%) |
Mar 12, 2013 | 94.28 | 94.46 | 92.98 | 93.36 | 1,446,253 | -0.86(-0.91%) |
Mar 11, 2013 | 94.47 | 96.19 | 93.22 | 94.22 | 1,564,920 | -0.34(-0.36%) |
Mar 08, 2013 | 94.38 | 94.69 | 93.88 | 94.56 | 1,363,230 | +0.74(+0.79%) |
Mar 07, 2013 | 94.57 | 94.74 | 93.50 | 93.83 | 1,991,094 | -0.82(-0.87%) |
Mar 06, 2013 | 95.56 | 95.91 | 94.41 | 94.65 | 1,959,697 | +0.11(+0.12%) |
Mar 05, 2013 | 93.59 | 95.59 | 93.52 | 94.54 | 2,075,064 | +1.85(+1.99%) |
Mar 04, 2013 | 92.23 | 92.76 | 91.64 | 92.69 | 1,073,716 | +0.37(+0.40%) |