Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 102.82 | 103.77 | 102.03 | 102.97 | 963,371 | -0.12(-0.12%) |
May 30, 2013 | 101.94 | 103.11 | 101.53 | 103.09 | 516,786 | +1.23(+1.21%) |
May 29, 2013 | 100.22 | 102.05 | 99.57 | 101.86 | 727,006 | +1.32(+1.31%) |
May 28, 2013 | 101.69 | 101.69 | 99.87 | 100.54 | 596,908 | -0.23(-0.23%) |
May 24, 2013 | 101.21 | 101.30 | 100.00 | 100.77 | 642,453 | -0.64(-0.63%) |
May 23, 2013 | 101.79 | 101.96 | 100.98 | 101.41 | 778,473 | -1.22(-1.19%) |
May 22, 2013 | 104.22 | 104.52 | 102.14 | 102.63 | 537,319 | -1.69(-1.62%) |
May 21, 2013 | 104.66 | 104.96 | 103.91 | 104.32 | 668,756 | -0.46(-0.44%) |
May 20, 2013 | 104.67 | 105.65 | 104.15 | 104.78 | 488,234 | -0.02(-0.02%) |
May 17, 2013 | 104.00 | 104.99 | 103.71 | 104.81 | 668,290 | +1.03(+1.00%) |
May 16, 2013 | 106.98 | 106.98 | 103.07 | 103.77 | 1,460,116 | -3.93(-3.65%) |
May 15, 2013 | 107.89 | 108.37 | 107.42 | 107.71 | 388,367 | -0.05(-0.04%) |
May 13, 2013 | 107.80 | 107.86 | 107.17 | 107.75 | 382,475 | -0.14(-0.13%) |
May 10, 2013 | 107.45 | 108.13 | 107.33 | 107.90 | 529,177 | +0.41(+0.38%) |
May 09, 2013 | 108.17 | 108.33 | 107.10 | 107.48 | 584,520 | -0.54(-0.50%) |
May 08, 2013 | 107.53 | 108.20 | 106.94 | 108.02 | 534,755 | +0.19(+0.18%) |
May 07, 2013 | 106.59 | 107.84 | 105.82 | 107.83 | 611,320 | +1.65(+1.56%) |
May 06, 2013 | 104.82 | 106.30 | 104.66 | 106.18 | 392,051 | +1.33(+1.27%) |
May 03, 2013 | 106.07 | 105.89 | 104.35 | 104.85 | 712,716 | -1.04(-0.98%) |
May 02, 2013 | 106.04 | 106.41 | 103.78 | 105.89 | 769,574 | +0.22(+0.21%) |
May 01, 2013 | 106.78 | 106.94 | 105.60 | 105.67 | 515,396 | -1.57(-1.47%) |
Apr 30, 2013 | 106.32 | 107.26 | 105.79 | 107.25 | 740,045 | +1.10(+1.03%) |
Apr 29, 2013 | 105.55 | 106.51 | 103.93 | 106.15 | 539,061 | +0.91(+0.86%) |
Apr 26, 2013 | 105.31 | 105.70 | 104.69 | 105.24 | 651,195 | -0.46(-0.44%) |
Apr 25, 2013 | 104.91 | 105.78 | 104.20 | 105.70 | 451,143 | +1.33(+1.27%) |
Apr 24, 2013 | 102.09 | 105.37 | 102.09 | 104.38 | 1,109,588 | +2.65(+2.61%) |
Apr 23, 2013 | 100.18 | 102.15 | 99.87 | 101.72 | 772,107 | +2.11(+2.12%) |
Apr 22, 2013 | 99.91 | 100.26 | 98.97 | 99.61 | 217,423 | -0.37(-0.37%) |
Apr 19, 2013 | 99.15 | 100.02 | 98.82 | 99.98 | 241,517 | +1.35(+1.37%) |
Apr 18, 2013 | 99.02 | 99.28 | 97.89 | 98.63 | 368,988 | -0.23(-0.23%) |
Apr 17, 2013 | 98.86 | 98.93 | 97.97 | 98.86 | 509,338 | -0.18(-0.18%) |
Apr 16, 2013 | 98.91 | 99.10 | 97.97 | 99.05 | 370,738 | +0.81(+0.82%) |
Apr 15, 2013 | 100.30 | 101.49 | 98.12 | 98.24 | 503,956 | -3.45(-3.39%) |
Apr 12, 2013 | 102.19 | 102.66 | 101.56 | 101.68 | 162,821 | -0.56(-0.54%) |
Apr 11, 2013 | 101.91 | 102.83 | 101.79 | 102.24 | 214,275 | +0.44(+0.44%) |
Apr 10, 2013 | 101.72 | 101.81 | 101.02 | 101.80 | 383,093 | +0.26(+0.25%) |
Apr 09, 2013 | 101.53 | 101.97 | 101.22 | 101.54 | 425,604 | +0.32(+0.31%) |
Apr 08, 2013 | 100.53 | 101.30 | 100.19 | 101.22 | 276,834 | +0.76(+0.76%) |
Apr 05, 2013 | 100.52 | 101.06 | 100.12 | 100.46 | 333,913 | -0.93(-0.92%) |
Apr 04, 2013 | 101.51 | 101.76 | 100.63 | 101.39 | 361,748 | +0.10(+0.10%) |
Apr 03, 2013 | 101.87 | 102.69 | 100.80 | 101.29 | 939,896 | -0.48(-0.47%) |
Apr 02, 2013 | 103.37 | 103.37 | 101.51 | 101.76 | 444,294 | -1.15(-1.12%) |
Apr 01, 2013 | 102.84 | 103.64 | 102.44 | 102.92 | 288,063 | -0.25(-0.25%) |
Mar 28, 2013 | 102.30 | 103.17 | 101.64 | 103.17 | 599,015 | +1.13(+1.11%) |
Mar 27, 2013 | 100.98 | 102.23 | 100.23 | 102.04 | 356,272 | +0.00(+0.00%) |
Mar 26, 2013 | 103.70 | 103.70 | 101.70 | 102.04 | 573,197 | -1.22(-1.18%) |
Mar 25, 2013 | 103.91 | 104.38 | 103.14 | 103.26 | 471,285 | -0.53(-0.51%) |
Mar 22, 2013 | 102.89 | 103.93 | 102.89 | 103.79 | 349,086 | +1.14(+1.11%) |
Mar 21, 2013 | 102.41 | 103.29 | 102.23 | 102.65 | 438,526 | -0.41(-0.40%) |
Mar 20, 2013 | 102.65 | 103.29 | 102.31 | 103.06 | 253,698 | +0.64(+0.62%) |
Mar 19, 2013 | 102.14 | 102.96 | 102.14 | 102.42 | 277,451 | +0.36(+0.35%) |
Mar 18, 2013 | 101.49 | 102.45 | 101.47 | 102.07 | 204,417 | -0.34(-0.33%) |
Mar 15, 2013 | 102.44 | 103.00 | 102.14 | 102.41 | 479,243 | -0.01(-0.01%) |
Mar 14, 2013 | 101.97 | 102.42 | 101.85 | 102.42 | 180,244 | +0.65(+0.64%) |
Mar 13, 2013 | 101.68 | 102.09 | 100.89 | 101.76 | 333,206 | +0.02(+0.02%) |
Mar 12, 2013 | 101.03 | 101.99 | 100.94 | 101.75 | 430,818 | +0.65(+0.64%) |
Mar 11, 2013 | 101.75 | 101.96 | 100.83 | 101.10 | 418,791 | -0.52(-0.51%) |
Mar 08, 2013 | 101.53 | 101.73 | 100.82 | 101.61 | 292,084 | +0.52(+0.51%) |
Mar 07, 2013 | 101.18 | 101.98 | 100.88 | 101.10 | 383,144 | +0.00(+0.00%) |
Mar 06, 2013 | 101.63 | 101.95 | 100.44 | 101.10 | 514,209 | -0.38(-0.38%) |
Mar 05, 2013 | 99.90 | 101.81 | 99.75 | 101.48 | 648,519 | +1.99(+2.00%) |
Mar 04, 2013 | 98.32 | 99.98 | 98.16 | 99.49 | 801,368 | +1.29(+1.31%) |