Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.74 | 90.24 | 87.75 | 87.75 | 4,419,965 | -1.80(-2.01%) |
May 30, 2013 | 91.47 | 92.44 | 89.54 | 89.55 | 4,322,029 | -0.86(-0.95%) |
May 29, 2013 | 91.67 | 91.77 | 90.24 | 90.41 | 2,291,156 | -1.50(-1.64%) |
May 28, 2013 | 92.13 | 92.66 | 91.27 | 91.91 | 3,365,272 | +0.35(+0.38%) |
May 24, 2013 | 90.03 | 91.80 | 89.84 | 91.56 | 0 | +0.96(+1.06%) |
May 23, 2013 | 90.23 | 91.41 | 89.52 | 90.60 | 2,780,048 | -0.15(-0.17%) |
May 22, 2013 | 90.71 | 91.82 | 90.39 | 90.75 | 0 | -0.08(-0.09%) |
May 21, 2013 | 90.03 | 91.21 | 89.81 | 90.83 | 0 | +1.17(+1.30%) |
May 20, 2013 | 90.49 | 90.55 | 89.60 | 89.66 | 0 | -0.82(-0.91%) |
May 17, 2013 | 89.81 | 90.60 | 89.36 | 90.49 | 0 | +1.23(+1.38%) |
May 16, 2013 | 90.12 | 90.45 | 89.02 | 89.25 | 1,915,952 | -1.05(-1.16%) |
May 15, 2013 | 88.73 | 90.41 | 88.60 | 90.30 | 2,262,021 | +2.50(+2.84%) |
May 13, 2013 | 87.55 | 88.06 | 87.48 | 87.80 | 0 | +0.02(+0.02%) |
May 10, 2013 | 87.33 | 87.92 | 87.13 | 87.79 | 0 | +0.68(+0.78%) |
May 09, 2013 | 87.70 | 87.92 | 86.90 | 87.11 | 0 | -0.38(-0.43%) |
May 08, 2013 | 87.72 | 88.00 | 87.32 | 87.48 | 0 | -0.08(-0.09%) |
May 07, 2013 | 87.01 | 87.62 | 86.73 | 87.56 | 0 | +0.49(+0.57%) |
May 06, 2013 | 87.56 | 88.00 | 87.02 | 87.07 | 0 | -0.53(-0.60%) |
May 03, 2013 | 87.74 | 88.12 | 86.75 | 87.60 | 0 | +0.85(+0.98%) |
May 02, 2013 | 86.34 | 87.23 | 85.98 | 86.75 | 1,807,747 | +0.38(+0.43%) |
May 01, 2013 | 86.30 | 87.00 | 86.17 | 86.38 | 0 | -0.17(-0.19%) |
Apr 30, 2013 | 86.30 | 86.65 | 85.94 | 86.54 | 1,956,203 | -0.16(-0.18%) |
Apr 29, 2013 | 87.24 | 87.37 | 86.57 | 86.70 | 2,165,347 | -0.51(-0.59%) |
Apr 26, 2013 | 86.92 | 87.60 | 86.50 | 87.21 | 2,689,566 | +0.11(+0.13%) |
Apr 25, 2013 | 86.48 | 87.27 | 86.04 | 87.10 | 2,314,128 | +1.04(+1.21%) |
Apr 24, 2013 | 85.77 | 86.48 | 85.64 | 86.06 | 0 | +0.46(+0.54%) |
Apr 23, 2013 | 84.40 | 85.68 | 84.24 | 85.60 | 2,168,858 | +1.67(+1.99%) |
Apr 22, 2013 | 83.35 | 84.43 | 83.22 | 83.93 | 2,566,339 | +0.57(+0.68%) |
Apr 19, 2013 | 82.37 | 83.53 | 82.37 | 83.37 | 2,775,716 | +0.67(+0.81%) |
Apr 18, 2013 | 83.61 | 83.90 | 82.47 | 82.70 | 2,323,175 | -0.93(-1.11%) |
Apr 17, 2013 | 83.62 | 84.00 | 83.28 | 83.62 | 2,358,700 | -0.62(-0.74%) |
Apr 16, 2013 | 83.59 | 84.44 | 83.45 | 84.24 | 3,503,668 | +1.07(+1.29%) |
Apr 15, 2013 | 84.16 | 84.78 | 83.11 | 83.17 | 2,278,191 | -1.53(-1.81%) |
Apr 12, 2013 | 84.72 | 85.23 | 84.32 | 84.71 | 1,801,262 | +0.10(+0.11%) |
Apr 11, 2013 | 84.51 | 84.92 | 83.96 | 84.61 | 2,905,984 | +0.21(+0.25%) |
Apr 10, 2013 | 84.39 | 85.02 | 84.22 | 84.40 | 2,201,549 | -0.03(-0.04%) |
Apr 09, 2013 | 85.60 | 85.62 | 84.28 | 84.44 | 2,439,665 | -1.00(-1.17%) |
Apr 08, 2013 | 84.96 | 85.47 | 84.50 | 85.43 | 1,350,032 | +0.99(+1.17%) |
Apr 05, 2013 | 84.04 | 84.58 | 83.37 | 84.44 | 2,103,408 | -0.45(-0.53%) |
Apr 04, 2013 | 84.81 | 85.31 | 84.17 | 84.89 | 1,974,204 | +0.00(+0.00%) |
Apr 03, 2013 | 85.80 | 85.99 | 84.60 | 84.89 | 2,296,735 | -1.05(-1.23%) |
Apr 02, 2013 | 84.82 | 86.00 | 84.63 | 85.94 | 2,295,117 | +1.49(+1.77%) |
Apr 01, 2013 | 84.60 | 85.07 | 84.11 | 84.45 | 1,260,012 | -0.24(-0.28%) |
Mar 28, 2013 | 85.13 | 85.45 | 84.29 | 84.69 | 2,095,966 | -0.42(-0.50%) |
Mar 27, 2013 | 84.00 | 85.22 | 83.84 | 85.11 | 2,469,423 | +0.53(+0.63%) |
Mar 26, 2013 | 84.36 | 84.61 | 84.16 | 84.58 | 1,820,202 | +0.40(+0.47%) |
Mar 25, 2013 | 83.96 | 84.42 | 83.45 | 84.18 | 2,900,777 | +0.29(+0.34%) |
Mar 22, 2013 | 82.58 | 83.90 | 82.56 | 83.89 | 2,551,016 | +1.27(+1.54%) |
Mar 21, 2013 | 82.09 | 82.98 | 81.95 | 82.62 | 2,777,317 | +0.35(+0.43%) |
Mar 20, 2013 | 81.76 | 82.49 | 81.68 | 82.27 | 2,902,183 | +0.77(+0.94%) |
Mar 19, 2013 | 81.30 | 81.84 | 80.72 | 81.51 | 2,806,775 | +0.35(+0.43%) |
Mar 18, 2013 | 80.88 | 81.42 | 80.62 | 81.16 | 2,678,609 | -0.05(-0.06%) |
Mar 15, 2013 | 81.85 | 82.20 | 81.02 | 81.21 | 5,013,981 | -0.93(-1.13%) |
Mar 14, 2013 | 82.42 | 83.03 | 82.14 | 82.14 | 2,902,512 | -0.41(-0.49%) |
Mar 13, 2013 | 83.00 | 83.16 | 82.14 | 82.54 | 3,081,003 | -0.26(-0.32%) |
Mar 12, 2013 | 82.70 | 84.22 | 82.42 | 82.81 | 4,754,709 | +1.05(+1.28%) |
Mar 11, 2013 | 82.65 | 82.75 | 81.69 | 81.76 | 2,657,123 | -0.48(-0.58%) |
Mar 08, 2013 | 81.87 | 82.42 | 81.30 | 82.24 | 1,942,493 | +0.85(+1.05%) |
Mar 07, 2013 | 82.65 | 82.99 | 81.33 | 81.39 | 3,261,638 | -0.47(-0.58%) |
Mar 06, 2013 | 82.33 | 82.60 | 81.70 | 81.86 | 1,571,558 | -0.47(-0.57%) |
Mar 05, 2013 | 82.75 | 82.91 | 82.01 | 82.33 | 2,019,243 | -0.22(-0.27%) |
Mar 04, 2013 | 80.82 | 82.58 | 80.74 | 82.55 | 2,433,107 | +1.60(+1.98%) |