Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 97.01 | 97.50 | 95.64 | 95.86 | 556,029 | -1.76(-1.80%) |
May 30, 2013 | 95.11 | 98.09 | 94.53 | 97.62 | 590,380 | +2.89(+3.05%) |
May 29, 2013 | 93.50 | 95.00 | 93.10 | 94.73 | 401,286 | +0.75(+0.80%) |
May 28, 2013 | 92.68 | 94.28 | 92.10 | 93.98 | 931,024 | +1.78(+1.93%) |
May 27, 2013 | 92.31 | 92.40 | 91.87 | 92.20 | 97,498 | +0.55(+0.60%) |
May 24, 2013 | 92.00 | 92.46 | 91.38 | 91.65 | 462,603 | -0.69(-0.75%) |
May 23, 2013 | 92.56 | 92.80 | 91.97 | 92.34 | 592,044 | -1.08(-1.16%) |
May 22, 2013 | 93.56 | 94.09 | 93.05 | 93.42 | 497,587 | +0.32(+0.34%) |
May 21, 2013 | 93.90 | 94.07 | 92.95 | 93.10 | 531,374 | -0.74(-0.79%) |
May 17, 2013 | 93.84 | 93.84 | 93.84 | 0 | +2.01(+2.19%) | |
May 16, 2013 | 92.71 | 93.12 | 91.52 | 91.83 | 539,444 | -0.64(-0.69%) |
May 15, 2013 | 93.61 | 93.61 | 92.05 | 92.47 | 605,171 | +0.40(+0.43%) |
May 13, 2013 | 93.68 | 93.68 | 91.90 | 92.07 | 783,762 | -1.43(-1.53%) |
May 10, 2013 | 95.95 | 96.43 | 92.50 | 93.50 | 924,667 | -2.11(-2.21%) |
May 09, 2013 | 93.88 | 95.80 | 93.00 | 95.61 | 1,001,188 | +0.61(+0.64%) |
May 08, 2013 | 91.72 | 95.00 | 91.58 | 95.00 | 846,858 | +3.47(+3.79%) |
May 07, 2013 | 90.83 | 92.07 | 89.64 | 91.53 | 588,622 | +0.52(+0.57%) |
May 06, 2013 | 91.13 | 91.23 | 90.26 | 91.01 | 254,438 | +0.32(+0.35%) |
May 03, 2013 | 90.55 | 91.64 | 90.28 | 90.69 | 305,072 | +0.42(+0.47%) |
May 02, 2013 | 90.82 | 90.93 | 88.51 | 90.27 | 520,042 | -0.49(-0.54%) |
May 01, 2013 | 92.99 | 92.99 | 90.42 | 90.76 | 474,815 | -1.59(-1.72%) |
Apr 30, 2013 | 93.52 | 93.80 | 91.16 | 92.35 | 663,126 | -1.65(-1.76%) |
Apr 29, 2013 | 92.75 | 94.17 | 92.07 | 94.00 | 435,148 | +1.39(+1.50%) |
Apr 26, 2013 | 94.24 | 94.30 | 92.46 | 92.61 | 398,020 | -1.69(-1.79%) |
Apr 25, 2013 | 95.12 | 95.13 | 93.93 | 94.30 | 299,829 | -0.46(-0.49%) |
Apr 24, 2013 | 92.76 | 95.40 | 92.76 | 94.76 | 272,791 | +1.68(+1.80%) |
Apr 23, 2013 | 93.98 | 94.15 | 92.51 | 93.08 | 497,238 | -0.67(-0.71%) |
Apr 22, 2013 | 94.69 | 94.76 | 92.89 | 93.75 | 186,612 | -0.78(-0.83%) |
Apr 19, 2013 | 94.30 | 94.82 | 93.59 | 94.53 | 179,129 | +0.09(+0.10%) |
Apr 18, 2013 | 94.79 | 95.17 | 93.58 | 94.44 | 274,921 | +1.06(+1.14%) |
Apr 17, 2013 | 94.37 | 94.50 | 92.95 | 93.38 | 356,470 | -1.22(-1.29%) |
Apr 16, 2013 | 93.79 | 95.12 | 93.34 | 94.60 | 392,952 | +0.99(+1.06%) |
Apr 15, 2013 | 94.02 | 94.62 | 92.98 | 93.61 | 827,066 | -0.98(-1.04%) |
Apr 12, 2013 | 95.76 | 95.77 | 93.50 | 94.59 | 532,310 | -1.38(-1.44%) |
Apr 11, 2013 | 95.37 | 96.76 | 95.00 | 95.97 | 352,644 | +0.59(+0.62%) |
Apr 10, 2013 | 96.00 | 96.75 | 95.25 | 95.38 | 1,172,437 | -1.15(-1.19%) |
Apr 09, 2013 | 99.02 | 100.08 | 94.61 | 96.53 | 1,037,589 | -2.80(-2.82%) |
Apr 08, 2013 | 97.72 | 100.33 | 97.72 | 99.33 | 325,506 | +1.59(+1.63%) |
Apr 05, 2013 | 97.10 | 98.56 | 97.10 | 97.74 | 350,546 | -0.27(-0.28%) |
Apr 04, 2013 | 96.25 | 98.24 | 96.17 | 98.01 | 374,406 | +1.62(+1.68%) |
Apr 03, 2013 | 96.50 | 97.28 | 94.65 | 96.39 | 940,933 | -0.11(-0.11%) |
Apr 02, 2013 | 97.75 | 97.99 | 96.27 | 96.50 | 485,773 | -1.31(-1.34%) |
Apr 01, 2013 | 99.00 | 99.09 | 97.80 | 97.81 | 277,306 | -1.25(-1.26%) |
Mar 28, 2013 | 99.06 | 99.06 | 99.06 | 0 | -0.63(-0.63%) | |
Mar 27, 2013 | 98.93 | 101.01 | 96.44 | 99.69 | 761,500 | -0.72(-0.72%) |
Mar 26, 2013 | 101.09 | 101.36 | 98.80 | 100.41 | 557,098 | -0.85(-0.84%) |
Mar 25, 2013 | 103.12 | 103.12 | 100.71 | 101.26 | 632,559 | -1.69(-1.64%) |
Mar 22, 2013 | 103.17 | 103.17 | 102.36 | 102.95 | 285,971 | +0.15(+0.15%) |
Mar 21, 2013 | 103.05 | 103.61 | 102.32 | 102.80 | 385,684 | -0.20(-0.19%) |
Mar 20, 2013 | 104.48 | 104.50 | 102.65 | 103.00 | 468,726 | -0.57(-0.55%) |
Mar 19, 2013 | 103.31 | 103.86 | 102.36 | 103.57 | 609,739 | +0.41(+0.40%) |
Mar 18, 2013 | 104.35 | 104.35 | 102.65 | 103.16 | 544,310 | -1.21(-1.16%) |
Mar 15, 2013 | 105.03 | 105.42 | 104.22 | 104.37 | 774,676 | -0.94(-0.89%) |
Mar 14, 2013 | 107.10 | 107.10 | 104.71 | 105.31 | 447,242 | -1.26(-1.18%) |
Mar 13, 2013 | 107.34 | 108.24 | 106.18 | 106.57 | 546,574 | -0.93(-0.87%) |
Mar 12, 2013 | 109.53 | 109.53 | 106.15 | 107.50 | 486,865 | -2.47(-2.25%) |
Mar 11, 2013 | 109.00 | 110.21 | 108.14 | 109.97 | 301,801 | +0.99(+0.91%) |
Mar 08, 2013 | 107.05 | 109.00 | 106.56 | 108.98 | 328,107 | +2.27(+2.13%) |
Mar 07, 2013 | 107.99 | 108.00 | 105.70 | 106.71 | 356,972 | -0.80(-0.74%) |
Mar 06, 2013 | 107.20 | 107.55 | 106.34 | 107.51 | 327,578 | +1.16(+1.09%) |
Mar 05, 2013 | 106.48 | 106.90 | 106.00 | 106.35 | 278,990 | +0.92(+0.87%) |
Mar 04, 2013 | 107.10 | 107.10 | 104.61 | 105.43 | 604,713 | -1.87(-1.74%) |