Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 98.53 | 99.24 | 97.41 | 99.20 | 172,673 | -0.20(-0.20%) |
May 30, 2013 | 99.45 | 100.27 | 98.97 | 99.40 | 79,795 | -0.43(-0.43%) |
May 29, 2013 | 102.17 | 102.17 | 99.41 | 99.83 | 138,604 | -3.03(-2.95%) |
May 28, 2013 | 104.13 | 104.33 | 101.24 | 102.86 | 148,309 | +0.34(+0.33%) |
May 24, 2013 | 103.48 | 104.59 | 101.33 | 102.52 | 132,323 | -2.09(-2.00%) |
May 23, 2013 | 102.05 | 105.06 | 101.47 | 104.61 | 124,842 | +2.30(+2.25%) |
May 22, 2013 | 104.35 | 105.77 | 101.73 | 102.31 | 185,939 | -1.63(-1.57%) |
May 21, 2013 | 106.15 | 106.15 | 102.93 | 103.95 | 131,314 | -2.19(-2.06%) |
May 20, 2013 | 106.50 | 107.46 | 105.41 | 106.14 | 105,414 | -0.67(-0.63%) |
May 17, 2013 | 107.93 | 108.58 | 106.44 | 106.81 | 90,968 | -0.73(-0.67%) |
May 16, 2013 | 110.95 | 110.95 | 106.89 | 107.53 | 131,301 | -3.36(-3.03%) |
May 15, 2013 | 108.74 | 112.02 | 108.04 | 110.90 | 155,445 | +2.26(+2.08%) |
May 13, 2013 | 107.05 | 108.65 | 104.46 | 108.64 | 255,074 | +0.43(+0.40%) |
May 10, 2013 | 108.92 | 109.58 | 107.07 | 108.20 | 92,614 | -0.79(-0.73%) |
May 09, 2013 | 109.43 | 110.40 | 108.81 | 109.00 | 101,926 | -0.49(-0.45%) |
May 08, 2013 | 110.96 | 111.18 | 108.84 | 109.49 | 164,874 | -1.61(-1.45%) |
May 07, 2013 | 109.67 | 112.56 | 109.31 | 111.11 | 235,499 | +1.99(+1.82%) |
May 06, 2013 | 112.98 | 112.99 | 108.92 | 109.12 | 165,170 | -3.93(-3.48%) |
May 03, 2013 | 111.03 | 114.02 | 110.73 | 113.05 | 101,287 | +2.33(+2.10%) |
May 02, 2013 | 107.61 | 111.55 | 107.03 | 110.73 | 110,073 | +2.55(+2.36%) |
May 01, 2013 | 108.50 | 109.75 | 108.18 | 108.18 | 22,900 | -1.21(-1.11%) |
Apr 30, 2013 | 109.54 | 109.81 | 107.58 | 109.39 | 159,376 | +0.16(+0.15%) |
Apr 29, 2013 | 110.12 | 110.94 | 108.72 | 109.23 | 93,236 | -0.79(-0.72%) |
Apr 26, 2013 | 108.65 | 110.41 | 109.17 | 110.02 | 168,367 | +0.89(+0.82%) |
Apr 25, 2013 | 112.36 | 112.92 | 108.17 | 109.13 | 325,987 | -2.96(-2.64%) |
Apr 24, 2013 | 120.48 | 120.48 | 111.52 | 112.09 | 320,164 | -8.13(-6.76%) |
Apr 23, 2013 | 120.68 | 122.03 | 119.33 | 120.22 | 156,149 | +0.33(+0.28%) |
Apr 22, 2013 | 120.23 | 121.09 | 119.41 | 119.89 | 138,887 | +0.38(+0.32%) |
Apr 19, 2013 | 119.36 | 120.14 | 118.46 | 119.51 | 80,289 | +1.12(+0.95%) |
Apr 18, 2013 | 118.40 | 119.00 | 117.08 | 118.38 | 123,700 | +0.28(+0.24%) |
Apr 17, 2013 | 118.12 | 118.69 | 114.95 | 118.10 | 146,668 | -0.80(-0.67%) |
Apr 16, 2013 | 116.86 | 119.00 | 116.61 | 118.90 | 60,098 | +3.17(+2.74%) |
Apr 15, 2013 | 116.98 | 118.93 | 115.04 | 115.73 | 117,583 | -1.98(-1.68%) |
Apr 12, 2013 | 117.31 | 119.22 | 117.27 | 117.71 | 91,233 | -0.49(-0.42%) |
Apr 11, 2013 | 118.94 | 120.37 | 117.39 | 118.20 | 128,745 | -0.58(-0.49%) |
Apr 10, 2013 | 116.44 | 119.00 | 116.42 | 118.78 | 100,227 | +2.72(+2.35%) |
Apr 09, 2013 | 114.67 | 116.28 | 113.48 | 116.05 | 134,803 | +1.88(+1.64%) |
Apr 08, 2013 | 114.39 | 115.11 | 113.09 | 114.18 | 69,987 | +0.66(+0.58%) |
Apr 05, 2013 | 112.91 | 114.32 | 112.03 | 113.52 | 60,039 | -0.20(-0.17%) |
Apr 04, 2013 | 112.08 | 114.25 | 112.08 | 113.71 | 112,037 | +1.08(+0.96%) |
Apr 03, 2013 | 114.32 | 115.39 | 112.47 | 112.63 | 171,015 | -1.61(-1.41%) |
Apr 02, 2013 | 109.08 | 114.26 | 109.08 | 114.24 | 157,047 | +5.09(+4.67%) |
Apr 01, 2013 | 109.98 | 110.35 | 108.81 | 109.14 | 75,784 | -1.06(-0.96%) |
Mar 28, 2013 | 109.54 | 110.77 | 109.19 | 110.20 | 60,265 | +0.91(+0.84%) |
Mar 27, 2013 | 109.06 | 109.89 | 108.40 | 109.28 | 148,147 | +0.15(+0.14%) |
Mar 26, 2013 | 106.34 | 109.14 | 106.27 | 109.14 | 212,948 | +2.91(+2.74%) |
Mar 25, 2013 | 105.86 | 106.38 | 105.54 | 106.22 | 190,846 | +0.33(+0.31%) |
Mar 22, 2013 | 107.66 | 107.68 | 105.59 | 105.89 | 97,867 | -1.01(-0.94%) |
Mar 21, 2013 | 107.95 | 108.62 | 106.90 | 106.90 | 72,423 | -1.70(-1.57%) |
Mar 20, 2013 | 108.53 | 108.91 | 107.52 | 108.61 | 81,897 | +0.92(+0.86%) |
Mar 19, 2013 | 108.38 | 109.49 | 106.48 | 107.68 | 158,527 | -0.62(-0.57%) |
Mar 18, 2013 | 107.52 | 108.65 | 106.99 | 108.30 | 63,751 | +0.57(+0.52%) |
Mar 15, 2013 | 109.43 | 110.01 | 107.45 | 107.74 | 200,543 | -1.69(-1.54%) |
Mar 14, 2013 | 109.73 | 110.41 | 109.20 | 109.43 | 104,297 | -0.65(-0.59%) |
Mar 13, 2013 | 108.90 | 110.26 | 108.09 | 110.07 | 99,971 | +1.17(+1.08%) |
Mar 12, 2013 | 107.66 | 109.34 | 106.92 | 108.90 | 130,933 | +1.27(+1.18%) |
Mar 11, 2013 | 108.40 | 109.20 | 107.41 | 107.63 | 194,490 | -1.59(-1.46%) |
Mar 08, 2013 | 108.04 | 109.38 | 106.99 | 109.22 | 167,738 | +1.46(+1.35%) |
Mar 07, 2013 | 108.44 | 108.44 | 106.29 | 107.76 | 94,652 | -0.62(-0.57%) |
Mar 06, 2013 | 107.82 | 109.02 | 107.69 | 108.38 | 175,319 | +0.85(+0.79%) |
Mar 05, 2013 | 111.33 | 111.79 | 107.02 | 107.53 | 902,408 | -2.95(-2.67%) |
Mar 04, 2013 | 112.70 | 112.97 | 110.13 | 110.48 | 206,785 | -2.21(-1.96%) |