Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.89 | 81.98 | 78.69 | 78.83 | 1,441,620 | -3.62(-4.40%) |
May 30, 2013 | 82.64 | 83.21 | 81.52 | 82.46 | 934,235 | -0.28(-0.34%) |
May 29, 2013 | 82.55 | 83.74 | 81.91 | 82.74 | 703,352 | +0.01(+0.01%) |
May 28, 2013 | 83.10 | 84.05 | 82.23 | 82.73 | 985,325 | +1.63(+2.01%) |
May 24, 2013 | 80.64 | 81.14 | 79.57 | 81.10 | 861,711 | -0.51(-0.62%) |
May 23, 2013 | 80.54 | 81.80 | 79.87 | 81.60 | 1,104,801 | -0.46(-0.56%) |
May 22, 2013 | 83.34 | 84.89 | 81.35 | 82.06 | 963,731 | -1.56(-1.87%) |
May 21, 2013 | 84.71 | 85.49 | 83.41 | 83.62 | 1,040,806 | -1.22(-1.44%) |
May 20, 2013 | 84.20 | 85.68 | 83.89 | 84.85 | 836,701 | +0.62(+0.74%) |
May 17, 2013 | 82.58 | 84.65 | 82.53 | 84.23 | 1,525,098 | +2.56(+3.13%) |
May 16, 2013 | 81.73 | 83.08 | 81.50 | 81.67 | 1,159,342 | +0.05(+0.06%) |
May 15, 2013 | 81.02 | 82.43 | 80.71 | 81.62 | 1,552,599 | +1.47(+1.83%) |
May 13, 2013 | 80.16 | 80.75 | 78.81 | 80.15 | 1,363,632 | +0.03(+0.04%) |
May 10, 2013 | 81.17 | 81.17 | 78.03 | 80.13 | 1,864,284 | -1.49(-1.82%) |
May 09, 2013 | 80.56 | 82.43 | 80.42 | 81.61 | 1,963,998 | -0.90(-1.10%) |
May 08, 2013 | 81.81 | 83.38 | 81.47 | 82.52 | 1,517,522 | +0.71(+0.87%) |
May 07, 2013 | 80.13 | 82.25 | 79.74 | 81.81 | 1,478,049 | +2.84(+3.59%) |
May 06, 2013 | 78.30 | 79.86 | 77.77 | 78.97 | 1,125,858 | +0.67(+0.86%) |
May 03, 2013 | 76.98 | 79.28 | 76.80 | 78.30 | 1,021,647 | +2.57(+3.39%) |
May 02, 2013 | 75.57 | 76.11 | 74.45 | 75.73 | 1,713,578 | +0.46(+0.61%) |
May 01, 2013 | 77.61 | 77.61 | 75.04 | 75.28 | 1,099,283 | -2.38(-3.07%) |
Apr 30, 2013 | 78.42 | 78.90 | 77.34 | 77.66 | 955,967 | -0.95(-1.21%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.21 | 78.61 | 1,335,709 | +1.81(+2.35%) |
Apr 26, 2013 | 76.80 | 77.27 | 76.21 | 76.80 | 1,134,344 | -0.47(-0.60%) |
Apr 25, 2013 | 76.55 | 78.99 | 76.28 | 77.27 | 1,983,141 | +1.10(+1.44%) |
Apr 24, 2013 | 74.16 | 76.91 | 74.15 | 76.17 | 1,632,712 | +2.36(+3.20%) |
Apr 23, 2013 | 73.33 | 74.00 | 72.04 | 73.81 | 1,589,776 | +0.33(+0.45%) |
Apr 22, 2013 | 70.90 | 73.68 | 70.30 | 73.48 | 1,527,000 | +2.48(+3.49%) |
Apr 19, 2013 | 71.95 | 72.28 | 70.42 | 71.00 | 815,302 | -0.52(-0.73%) |
Apr 18, 2013 | 72.49 | 72.93 | 70.73 | 71.53 | 1,395,426 | -0.45(-0.62%) |
Apr 17, 2013 | 73.20 | 73.51 | 71.39 | 71.97 | 1,376,186 | -2.70(-3.62%) |
Apr 16, 2013 | 73.93 | 74.89 | 72.43 | 74.67 | 1,141,034 | +2.01(+2.77%) |
Apr 15, 2013 | 76.75 | 76.75 | 72.24 | 72.66 | 1,880,006 | -5.37(-6.89%) |
Apr 12, 2013 | 79.24 | 79.32 | 75.52 | 78.04 | 1,462,195 | -1.94(-2.43%) |
Apr 11, 2013 | 80.80 | 81.03 | 78.42 | 79.98 | 1,219,785 | -0.75(-0.93%) |
Apr 10, 2013 | 82.42 | 82.84 | 80.49 | 80.73 | 888,687 | -1.38(-1.68%) |
Apr 09, 2013 | 80.66 | 82.16 | 80.62 | 82.11 | 791,338 | +1.28(+1.59%) |
Apr 08, 2013 | 79.09 | 80.83 | 79.00 | 80.82 | 878,708 | +1.96(+2.49%) |
Apr 05, 2013 | 76.95 | 79.34 | 76.95 | 78.86 | 797,522 | +0.41(+0.52%) |
Apr 04, 2013 | 79.33 | 79.51 | 77.83 | 78.45 | 773,628 | -0.71(-0.90%) |
Apr 03, 2013 | 81.62 | 82.01 | 78.28 | 79.16 | 1,209,946 | -2.29(-2.82%) |
Apr 02, 2013 | 84.63 | 84.79 | 81.17 | 81.46 | 1,178,729 | -3.11(-3.68%) |
Apr 01, 2013 | 84.71 | 84.78 | 83.72 | 84.57 | 835,567 | +0.10(+0.11%) |
Mar 28, 2013 | 85.22 | 85.70 | 84.28 | 84.47 | 526,347 | -0.61(-0.72%) |
Mar 27, 2013 | 85.23 | 85.61 | 84.37 | 85.08 | 591,107 | -0.49(-0.57%) |
Mar 26, 2013 | 84.86 | 85.81 | 84.65 | 85.57 | 686,476 | +1.05(+1.24%) |
Mar 25, 2013 | 83.40 | 85.57 | 83.16 | 84.52 | 1,273,098 | +1.87(+2.26%) |
Mar 22, 2013 | 83.89 | 84.04 | 82.44 | 82.65 | 1,789,287 | -1.08(-1.29%) |
Mar 21, 2013 | 86.24 | 86.67 | 83.41 | 83.73 | 2,018,669 | -2.90(-3.34%) |
Mar 20, 2013 | 87.05 | 87.34 | 85.99 | 86.63 | 568,723 | +0.33(+0.38%) |
Mar 19, 2013 | 88.12 | 88.72 | 85.13 | 86.30 | 1,586,918 | -1.95(-2.21%) |
Mar 18, 2013 | 88.17 | 90.10 | 88.08 | 88.25 | 757,131 | -1.83(-2.03%) |
Mar 15, 2013 | 89.88 | 91.33 | 89.64 | 90.08 | 946,309 | +0.40(+0.44%) |
Mar 14, 2013 | 87.72 | 89.71 | 87.69 | 89.68 | 800,928 | +1.98(+2.26%) |
Mar 13, 2013 | 88.40 | 88.91 | 87.62 | 87.69 | 820,435 | -0.78(-0.88%) |
Mar 12, 2013 | 88.48 | 88.79 | 87.54 | 88.47 | 658,270 | +0.38(+0.43%) |
Mar 11, 2013 | 88.33 | 88.80 | 87.31 | 88.09 | 618,939 | -0.48(-0.54%) |
Mar 08, 2013 | 89.11 | 89.29 | 88.02 | 88.57 | 1,285,216 | +1.02(+1.17%) |
Mar 07, 2013 | 85.81 | 88.18 | 85.46 | 87.55 | 1,291,012 | +1.65(+1.92%) |
Mar 06, 2013 | 84.14 | 85.92 | 83.57 | 85.90 | 1,317,021 | +2.16(+2.58%) |
Mar 05, 2013 | 83.70 | 84.51 | 83.34 | 83.74 | 1,256,744 | +0.67(+0.81%) |
Mar 04, 2013 | 83.38 | 84.97 | 81.87 | 83.07 | 1,663,685 | -0.31(-0.37%) |