Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 87.81 | 91.16 | 87.34 | 90.76 | 160,299 | +2.57(+2.91%) |
May 30, 2013 | 88.16 | 88.79 | 87.88 | 88.19 | 139,283 | -0.11(-0.13%) |
May 29, 2013 | 87.99 | 88.68 | 87.99 | 88.31 | 104,864 | -0.09(-0.10%) |
May 28, 2013 | 88.25 | 89.35 | 88.08 | 88.40 | 115,379 | +0.80(+0.91%) |
May 24, 2013 | 87.76 | 87.92 | 86.86 | 87.60 | 44,342 | -0.49(-0.56%) |
May 23, 2013 | 85.95 | 88.44 | 85.41 | 88.09 | 202,535 | +1.20(+1.39%) |
May 22, 2013 | 87.19 | 89.22 | 85.97 | 86.89 | 114,843 | -0.58(-0.67%) |
May 21, 2013 | 88.28 | 88.80 | 86.34 | 87.47 | 102,187 | -0.94(-1.06%) |
May 20, 2013 | 88.61 | 89.13 | 88.20 | 88.41 | 151,857 | -0.27(-0.31%) |
May 17, 2013 | 89.53 | 89.53 | 88.19 | 88.69 | 115,557 | -0.20(-0.22%) |
May 16, 2013 | 89.28 | 89.69 | 88.28 | 88.88 | 203,349 | -0.71(-0.79%) |
May 15, 2013 | 89.47 | 90.52 | 89.01 | 89.59 | 80,217 | +1.13(+1.28%) |
May 13, 2013 | 88.39 | 88.75 | 87.74 | 88.47 | 74,126 | -0.07(-0.08%) |
May 10, 2013 | 88.78 | 89.50 | 87.28 | 88.53 | 121,789 | -0.17(-0.19%) |
May 09, 2013 | 92.19 | 92.19 | 88.69 | 88.70 | 99,075 | -2.53(-2.78%) |
May 08, 2013 | 88.29 | 91.23 | 88.28 | 91.23 | 320,906 | +2.95(+3.34%) |
May 07, 2013 | 87.00 | 88.59 | 86.90 | 88.29 | 143,613 | +1.25(+1.43%) |
May 06, 2013 | 87.25 | 87.94 | 86.67 | 87.04 | 130,020 | -0.52(-0.59%) |
May 03, 2013 | 89.24 | 88.76 | 87.56 | 87.56 | 170,790 | -1.11(-1.26%) |
May 02, 2013 | 88.83 | 90.88 | 88.54 | 88.67 | 363,343 | +0.15(+0.17%) |
May 01, 2013 | 90.81 | 91.59 | 88.17 | 88.52 | 85,163 | -2.99(-3.26%) |
Apr 30, 2013 | 88.53 | 91.60 | 88.53 | 91.51 | 496,874 | +2.66(+3.00%) |
Apr 29, 2013 | 88.71 | 89.94 | 88.50 | 88.85 | 113,370 | +0.77(+0.87%) |
Apr 26, 2013 | 88.48 | 88.48 | 87.94 | 88.08 | 114,560 | +0.11(+0.13%) |
Apr 25, 2013 | 90.15 | 90.26 | 87.14 | 87.97 | 287,019 | -2.23(-2.47%) |
Apr 24, 2013 | 91.63 | 92.38 | 89.50 | 90.19 | 151,194 | -1.59(-1.73%) |
Apr 23, 2013 | 92.41 | 93.39 | 90.84 | 91.78 | 269,884 | -0.75(-0.81%) |
Apr 22, 2013 | 99.68 | 99.68 | 91.44 | 92.53 | 388,848 | -6.91(-6.95%) |
Apr 19, 2013 | 97.76 | 100.87 | 97.33 | 99.44 | 114,336 | +1.89(+1.93%) |
Apr 18, 2013 | 99.52 | 100.36 | 97.55 | 97.55 | 134,524 | -1.95(-1.96%) |
Apr 17, 2013 | 102.49 | 103.77 | 99.23 | 99.51 | 193,200 | -4.82(-4.62%) |
Apr 16, 2013 | 101.92 | 104.42 | 101.86 | 104.33 | 70,684 | +3.04(+3.00%) |
Apr 15, 2013 | 100.44 | 103.20 | 100.44 | 101.29 | 126,165 | +0.54(+0.53%) |
Apr 12, 2013 | 101.56 | 103.14 | 99.79 | 100.75 | 170,772 | -1.15(-1.13%) |
Apr 11, 2013 | 101.16 | 103.32 | 101.16 | 101.90 | 121,231 | +0.94(+0.93%) |
Apr 10, 2013 | 101.63 | 103.61 | 100.70 | 100.97 | 242,883 | -0.52(-0.51%) |
Apr 09, 2013 | 103.69 | 103.69 | 101.31 | 101.48 | 102,688 | -1.73(-1.68%) |
Apr 08, 2013 | 103.59 | 104.03 | 102.70 | 103.22 | 75,437 | +0.17(+0.16%) |
Apr 05, 2013 | 102.12 | 103.93 | 101.33 | 103.05 | 340,945 | -0.14(-0.14%) |
Apr 04, 2013 | 102.93 | 103.28 | 102.35 | 103.19 | 92,052 | +0.89(+0.87%) |
Apr 03, 2013 | 102.41 | 103.70 | 101.02 | 102.29 | 83,187 | -0.08(-0.08%) |
Apr 02, 2013 | 102.26 | 103.19 | 101.73 | 102.38 | 227,573 | +0.21(+0.21%) |
Apr 01, 2013 | 101.28 | 102.27 | 101.28 | 102.16 | 57,060 | +1.39(+1.38%) |
Mar 28, 2013 | 100.22 | 101.36 | 100.02 | 100.77 | 64,865 | +0.49(+0.49%) |
Mar 27, 2013 | 100.71 | 101.16 | 99.40 | 100.27 | 93,594 | -1.05(-1.03%) |
Mar 26, 2013 | 99.31 | 101.54 | 99.31 | 101.32 | 141,909 | +2.09(+2.10%) |
Mar 25, 2013 | 98.66 | 100.14 | 98.61 | 99.23 | 86,979 | +0.81(+0.82%) |
Mar 22, 2013 | 98.08 | 98.84 | 97.65 | 98.42 | 72,367 | +1.02(+1.05%) |
Mar 21, 2013 | 98.47 | 98.79 | 97.10 | 97.40 | 106,819 | -1.19(-1.21%) |
Mar 20, 2013 | 97.32 | 98.97 | 97.32 | 98.59 | 199,791 | +1.81(+1.87%) |
Mar 19, 2013 | 97.24 | 98.22 | 95.43 | 96.78 | 158,597 | -0.17(-0.17%) |
Mar 18, 2013 | 95.38 | 97.25 | 95.31 | 96.95 | 54,250 | +0.54(+0.56%) |
Mar 15, 2013 | 97.45 | 97.83 | 96.21 | 96.41 | 172,733 | -1.77(-1.80%) |
Mar 14, 2013 | 96.62 | 98.33 | 96.62 | 98.18 | 115,852 | +1.30(+1.34%) |
Mar 13, 2013 | 99.71 | 99.92 | 96.59 | 96.88 | 203,049 | -2.51(-2.52%) |
Mar 12, 2013 | 99.23 | 100.15 | 98.73 | 99.39 | 110,964 | -0.14(-0.14%) |
Mar 11, 2013 | 99.36 | 100.28 | 99.02 | 99.53 | 102,665 | +0.44(+0.45%) |
Mar 08, 2013 | 99.09 | 99.81 | 98.12 | 99.09 | 106,993 | +0.32(+0.33%) |
Mar 07, 2013 | 98.51 | 99.10 | 97.96 | 98.76 | 97,274 | +0.11(+0.11%) |
Mar 06, 2013 | 98.93 | 99.81 | 97.63 | 98.65 | 116,976 | +0.06(+0.06%) |
Mar 05, 2013 | 97.14 | 99.26 | 97.10 | 98.59 | 184,294 | +1.71(+1.77%) |
Mar 04, 2013 | 96.06 | 97.30 | 95.97 | 96.88 | 96,118 | +0.52(+0.54%) |