Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 91.20 | 92.40 | 90.50 | 90.90 | 1,629 | -1.10(-1.20%) |
May 30, 2013 | 90.01 | 92.50 | 90.01 | 92.00 | 462 | +1.00(+1.10%) |
May 29, 2013 | 92.20 | 92.20 | 91.00 | 91.00 | 407 | -1.30(-1.41%) |
May 28, 2013 | 92.90 | 92.90 | 86.00 | 92.30 | 10,268 | +0.90(+0.98%) |
May 24, 2013 | 90.50 | 91.70 | 90.10 | 91.40 | 0 | +0.70(+0.77%) |
May 23, 2013 | 91.70 | 91.70 | 90.40 | 90.70 | 0 | -1.60(-1.73%) |
May 22, 2013 | 92.10 | 92.40 | 90.78 | 92.30 | 0 | +0.00(+0.00%) |
May 21, 2013 | 92.80 | 92.91 | 91.80 | 92.30 | 0 | -0.70(-0.75%) |
May 20, 2013 | 91.60 | 93.00 | 91.15 | 93.00 | 0 | +1.40(+1.53%) |
May 17, 2013 | 91.70 | 92.60 | 90.00 | 91.60 | 0 | +0.50(+0.55%) |
May 16, 2013 | 91.70 | 91.70 | 90.95 | 91.10 | 299 | -1.70(-1.83%) |
May 15, 2013 | 92.20 | 92.90 | 91.40 | 92.80 | 0 | +1.40(+1.53%) |
May 13, 2013 | 91.40 | 91.40 | 90.10 | 91.40 | 0 | -0.50(-0.54%) |
May 10, 2013 | 91.40 | 92.00 | 90.60 | 91.90 | 0 | +0.90(+0.99%) |
May 09, 2013 | 92.30 | 92.60 | 90.60 | 91.00 | 0 | -1.10(-1.19%) |
May 08, 2013 | 92.40 | 92.40 | 91.20 | 92.10 | 0 | -0.10(-0.11%) |
May 07, 2013 | 92.70 | 92.90 | 91.10 | 92.20 | 0 | -0.10(-0.11%) |
May 06, 2013 | 91.80 | 92.50 | 91.00 | 92.30 | 0 | +0.80(+0.87%) |
May 03, 2013 | 91.60 | 91.60 | 90.50 | 91.50 | 0 | +1.00(+1.10%) |
May 02, 2013 | 90.00 | 90.60 | 89.40 | 90.50 | 0 | +1.70(+1.91%) |
May 01, 2013 | 90.10 | 90.10 | 88.80 | 88.80 | 0 | -1.70(-1.88%) |
Apr 30, 2013 | 90.50 | 90.75 | 90.00 | 90.50 | 0 | +1.00(+1.12%) |
Apr 29, 2013 | 90.10 | 90.10 | 88.00 | 89.50 | 2,465 | +0.00(+0.00%) |
Apr 26, 2013 | 89.20 | 91.50 | 88.40 | 89.50 | 2,927 | +0.20(+0.22%) |
Apr 25, 2013 | 90.50 | 90.50 | 87.20 | 89.30 | 1,235 | -0.60(-0.67%) |
Apr 24, 2013 | 90.60 | 90.90 | 89.40 | 89.90 | 1,351 | -0.50(-0.55%) |
Apr 23, 2013 | 90.50 | 90.80 | 90.00 | 90.40 | 2,906 | +0.70(+0.78%) |
Apr 22, 2013 | 90.20 | 90.40 | 89.40 | 89.70 | 2,102 | -0.20(-0.22%) |
Apr 19, 2013 | 87.20 | 90.60 | 86.10 | 89.90 | 12,974 | +2.87(+3.30%) |
Apr 18, 2013 | 87.60 | 88.40 | 86.50 | 87.03 | 5,305 | -0.17(-0.19%) |
Apr 17, 2013 | 87.50 | 88.10 | 86.06 | 87.20 | 2,511 | -1.30(-1.47%) |
Apr 16, 2013 | 89.40 | 89.50 | 85.23 | 88.50 | 7,206 | +4.80(+5.73%) |
Apr 15, 2013 | 88.50 | 89.30 | 80.30 | 83.70 | 4,053 | -5.60(-6.27%) |
Apr 12, 2013 | 90.30 | 90.40 | 88.30 | 89.30 | 995 | +0.60(+0.68%) |
Apr 11, 2013 | 88.20 | 89.20 | 87.50 | 88.70 | 1,305 | +0.60(+0.68%) |
Apr 10, 2013 | 87.50 | 88.80 | 86.70 | 88.10 | 1,509 | +0.90(+1.03%) |
Apr 09, 2013 | 86.40 | 87.84 | 86.40 | 87.20 | 1,870 | -0.70(-0.80%) |
Apr 08, 2013 | 84.80 | 88.00 | 84.02 | 87.90 | 1,842 | +3.60(+4.27%) |
Apr 05, 2013 | 83.10 | 85.70 | 82.80 | 84.30 | 1,244 | -0.40(-0.47%) |
Apr 04, 2013 | 83.80 | 84.70 | 82.70 | 84.70 | 847 | +1.40(+1.68%) |
Apr 03, 2013 | 84.20 | 85.00 | 82.90 | 83.30 | 1,506 | -0.50(-0.60%) |
Apr 02, 2013 | 88.10 | 88.10 | 83.50 | 83.80 | 1,211 | -3.80(-4.34%) |
Apr 01, 2013 | 88.80 | 88.80 | 86.50 | 87.60 | 1,080 | -2.40(-2.67%) |
Mar 28, 2013 | 89.90 | 90.40 | 88.81 | 90.00 | 8,755 | +0.50(+0.56%) |
Mar 27, 2013 | 89.10 | 90.00 | 89.10 | 89.50 | 314 | -0.50(-0.56%) |
Mar 26, 2013 | 90.40 | 90.40 | 89.10 | 90.00 | 1,596 | +0.10(+0.11%) |
Mar 25, 2013 | 90.00 | 90.10 | 89.48 | 89.90 | 1,113 | -0.20(-0.22%) |
Mar 22, 2013 | 90.20 | 90.30 | 87.30 | 90.10 | 1,099 | +0.30(+0.33%) |
Mar 21, 2013 | 88.50 | 90.40 | 88.50 | 89.80 | 1,605 | +0.50(+0.56%) |
Mar 20, 2013 | 89.80 | 90.50 | 88.40 | 89.30 | 3,518 | +1.20(+1.36%) |
Mar 19, 2013 | 87.70 | 90.30 | 87.50 | 88.10 | 1,600 | +0.90(+1.03%) |
Mar 18, 2013 | 86.20 | 87.80 | 83.60 | 87.20 | 931 | +0.10(+0.11%) |
Mar 15, 2013 | 91.80 | 91.80 | 86.50 | 87.10 | 9,959 | -4.80(-5.22%) |
Mar 14, 2013 | 91.70 | 91.90 | 90.10 | 91.90 | 1,105 | +0.10(+0.11%) |
Mar 13, 2013 | 90.30 | 91.90 | 90.30 | 91.80 | 1,019 | +0.20(+0.22%) |
Mar 12, 2013 | 90.90 | 91.70 | 90.00 | 91.60 | 1,475 | +0.20(+0.22%) |
Mar 11, 2013 | 91.30 | 91.80 | 90.50 | 91.40 | 1,755 | -0.30(-0.33%) |
Mar 08, 2013 | 92.60 | 92.60 | 90.00 | 91.70 | 2,969 | +0.00(+0.00%) |
Mar 07, 2013 | 91.80 | 91.90 | 90.30 | 91.70 | 2,507 | +0.20(+0.22%) |
Mar 06, 2013 | 91.50 | 91.70 | 90.10 | 91.50 | 951 | +0.30(+0.33%) |
Mar 05, 2013 | 90.70 | 91.50 | 90.00 | 91.20 | 2,485 | +0.70(+0.77%) |
Mar 04, 2013 | 89.60 | 90.80 | 89.60 | 90.50 | 364 | -0.20(-0.22%) |